| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 26.89 | 26.89 | 26.37 | 26.39 | 26.39 | -0.29 (-1.09%) | 961,064 |
| 8 Nov 2023 | CNY | 27.04 | 27.1 | 26.5 | 26.68 | 26.68 | -0.36 (-1.33%) | 1,183,607 |
| 7 Nov 2023 | CNY | 26.41 | 27.13 | 26.21 | 27.04 | 27.04 | +0.44 (+1.65%) | 1,600,906 |
| 6 Nov 2023 | CNY | 26.04 | 26.68 | 25.83 | 26.6 | 26.6 | +0.76 (+2.94%) | 2,136,165 |
| 3 Nov 2023 | CNY | 25.57 | 26.23 | 25.2 | 25.84 | 25.84 | +0.5 (+1.97%) | 1,445,857 |
| 2 Nov 2023 | CNY | 25.8 | 25.95 | 25.2 | 25.34 | 25.34 | -0.41 (-1.59%) | 1,126,357 |
| 1 Nov 2023 | CNY | 25.42 | 25.87 | 25.22 | 25.75 | 25.75 | +0.29 (+1.14%) | 1,166,125 |
| 31 Oct 2023 | CNY | 25.23 | 25.84 | 25.1 | 25.46 | 25.46 | +0.23 (+0.91%) | 1,070,110 |
| 30 Oct 2023 | CNY | 24.52 | 25.65 | 24 | 25.23 | 25.23 | +0.65 (+2.64%) | 1,514,604 |
| 27 Oct 2023 | CNY | 24.27 | 24.85 | 23.86 | 24.58 | 24.58 | +0.19 (+0.78%) | 779,363 |
| 26 Oct 2023 | CNY | 24.1 | 24.39 | 23.65 | 24.39 | 24.39 | +0.08 (+0.33%) | 1,232,040 |
| 25 Oct 2023 | CNY | 24.13 | 24.9 | 23.97 | 24.31 | 24.31 | -0.11 (-0.45%) | 1,397,957 |
| 24 Oct 2023 | CNY | 22.5 | 24.92 | 22.5 | 24.42 | 24.42 | +1.92 (+8.53%) | 2,132,843 |
| 23 Oct 2023 | CNY | 23.69 | 23.99 | 22.38 | 22.5 | 22.5 | -1.2 (-5.06%) | 976,112 |
| 20 Oct 2023 | CNY | 23.47 | 24.16 | 23.47 | 23.7 | 23.7 | +0.02 (+0.08%) | 618,459 |
| 19 Oct 2023 | CNY | 23.79 | 24.66 | 23.62 | 23.68 | 23.68 | -0.17 (-0.71%) | 671,303 |
| 18 Oct 2023 | CNY | 24.27 | 24.63 | 23.77 | 23.85 | 23.85 | -0.65 (-2.65%) | 494,027 |
| 17 Oct 2023 | CNY | 24.74 | 24.95 | 24.37 | 24.5 | 24.5 | -0.24 (-0.97%) | 489,068 |
| 16 Oct 2023 | CNY | 25.18 | 25.28 | 24.41 | 24.74 | 24.74 | -0.44 (-1.75%) | 752,644 |
| 13 Oct 2023 | CNY | 25.45 | 25.45 | 25.01 | 25.18 | 25.18 | -0.32 (-1.25%) | 759,786 |
| 12 Oct 2023 | CNY | 24.96 | 25.6 | 24.73 | 25.5 | 25.5 | +0.54 (+2.16%) | 1,035,330 |
| 11 Oct 2023 | CNY | 24.99 | 25.19 | 24.53 | 24.96 | 24.96 | +0.29 (+1.18%) | 808,734 |
| 10 Oct 2023 | CNY | 24.99 | 25.28 | 24.65 | 24.67 | 24.67 | -0.19 (-0.76%) | 563,371 |
| 9 Oct 2023 | CNY | 25.05 | 25.32 | 24.72 | 24.86 | 24.86 | -0.34 (-1.35%) | 1,014,616 |
| 28 Sep 2023 | CNY | 25.38 | 25.7 | 25 | 25.2 | 25.2 | +0.1 (+0.40%) | 1,044,593 |
| 27 Sep 2023 | CNY | 24.66 | 25.37 | 24.58 | 25.1 | 25.1 | +0.43 (+1.74%) | 607,967 |
| 26 Sep 2023 | CNY | 25.48 | 25.48 | 24.61 | 24.67 | 24.67 | -0.77 (-3.03%) | 634,912 |
| 25 Sep 2023 | CNY | 25.07 | 25.49 | 24.91 | 25.44 | 25.44 | +0.25 (+0.99%) | 690,421 |
| 22 Sep 2023 | CNY | 24.35 | 25.19 | 24.29 | 25.19 | 25.19 | +0.81 (+3.32%) | 778,456 |
| 21 Sep 2023 | CNY | 24.38 | 24.96 | 24.2 | 24.38 | 24.38 | -0.32 (-1.30%) | 998,037 |
