| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 27.43 | 27.6 | 26.97 | 27.24 | 27.24 | +0.15 (+0.55%) | 1,864,371 |
| 13 Nov 2023 | CNY | 27.12 | 28.3 | 26.9 | 27.09 | 27.09 | +0.02 (+0.07%) | 3,480,379 |
| 10 Nov 2023 | CNY | 26.68 | 27.19 | 26.46 | 27.07 | 27.07 | +0.26 (+0.97%) | 1,851,698 |
| 9 Nov 2023 | CNY | 27.36 | 27.81 | 26.68 | 26.81 | 26.81 | -0.47 (-1.72%) | 2,930,522 |
| 8 Nov 2023 | CNY | 27.8 | 27.8 | 26.92 | 27.28 | 27.28 | -0.36 (-1.30%) | 3,276,086 |
| 7 Nov 2023 | CNY | 26.1 | 27.88 | 26.02 | 27.64 | 27.64 | +1.35 (+5.14%) | 6,828,703 |
| 6 Nov 2023 | CNY | 25.38 | 26.37 | 25.3 | 26.29 | 26.29 | +0.89 (+3.50%) | 4,309,033 |
| 3 Nov 2023 | CNY | 25.8 | 25.95 | 25.34 | 25.4 | 25.4 | +0.11 (+0.43%) | 1,425,270 |
| 2 Nov 2023 | CNY | 25.06 | 25.55 | 24.77 | 25.29 | 25.29 | +0.5 (+2.02%) | 2,144,199 |
| 1 Nov 2023 | CNY | 25.01 | 25.37 | 24.61 | 24.79 | 24.79 | -0.57 (-2.25%) | 1,686,183 |
| 31 Oct 2023 | CNY | 26.07 | 26.32 | 25.01 | 25.36 | 25.36 | -0.71 (-2.72%) | 2,045,924 |
| 30 Oct 2023 | CNY | 24.73 | 26.24 | 24.4 | 26.07 | 26.07 | +1.28 (+5.16%) | 3,999,758 |
| 27 Oct 2023 | CNY | 23.61 | 25.07 | 23.33 | 24.79 | 24.79 | +1.17 (+4.95%) | 2,316,264 |
| 26 Oct 2023 | CNY | 22.85 | 23.65 | 22.59 | 23.62 | 23.62 | +0.54 (+2.34%) | 1,078,573 |
| 25 Oct 2023 | CNY | 23 | 23.5 | 22.91 | 23.08 | 23.08 | +0.34 (+1.50%) | 895,910 |
| 24 Oct 2023 | CNY | 22.74 | 23.05 | 22.34 | 22.74 | 22.74 | +0.22 (+0.98%) | 916,902 |
| 23 Oct 2023 | CNY | 23.39 | 23.44 | 22.18 | 22.52 | 22.52 | -0.87 (-3.72%) | 1,315,045 |
| 20 Oct 2023 | CNY | 23.15 | 23.6 | 23.11 | 23.39 | 23.39 | +0.14 (+0.60%) | 1,042,911 |
| 19 Oct 2023 | CNY | 23.56 | 24.04 | 23.07 | 23.25 | 23.25 | -0.5 (-2.11%) | 1,344,456 |
| 18 Oct 2023 | CNY | 24.13 | 24.18 | 23.51 | 23.75 | 23.75 | -0.57 (-2.34%) | 1,244,119 |
| 17 Oct 2023 | CNY | 24.57 | 24.88 | 24.14 | 24.32 | 24.32 | -0.25 (-1.02%) | 973,309 |
| 16 Oct 2023 | CNY | 25.11 | 25.16 | 24.16 | 24.57 | 24.57 | -0.59 (-2.34%) | 1,338,480 |
| 13 Oct 2023 | CNY | 25.31 | 25.72 | 25 | 25.16 | 25.16 | -0.2 (-0.79%) | 1,254,213 |
| 12 Oct 2023 | CNY | 25.38 | 25.73 | 25.01 | 25.36 | 25.36 | -0.21 (-0.82%) | 1,377,963 |
| 11 Oct 2023 | CNY | 25.01 | 25.93 | 24.92 | 25.57 | 25.57 | +0.42 (+1.67%) | 1,710,849 |
| 10 Oct 2023 | CNY | 25.4 | 25.6 | 24.9 | 25.15 | 25.15 | -0.22 (-0.87%) | 1,349,259 |
| 9 Oct 2023 | CNY | 25.77 | 25.85 | 25.03 | 25.37 | 25.37 | -0.52 (-2.01%) | 1,791,011 |
| 28 Sep 2023 | CNY | 25.9 | 26.16 | 25.53 | 25.89 | 25.89 | -0.01 (-0.04%) | 2,260,793 |
| 27 Sep 2023 | CNY | 25.53 | 26.11 | 25.1 | 25.9 | 25.9 | +0.11 (+0.43%) | 3,083,282 |
| 26 Sep 2023 | CNY | 24.5 | 26.41 | 24.31 | 25.79 | 25.79 | +1.25 (+5.09%) | 4,039,645 |
