| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 25.57 | 25.7 | 25.08 | 25.14 | 25.14 | +0.07 (+0.28%) | 4,714,870 |
| 8 Nov 2023 | CNY | 25.05 | 25.27 | 24.57 | 25.07 | 25.07 | -0.12 (-0.48%) | 3,940,202 |
| 7 Nov 2023 | CNY | 25.04 | 25.5 | 24.73 | 25.19 | 25.19 | +0.13 (+0.52%) | 3,368,127 |
| 6 Nov 2023 | CNY | 24.13 | 25.2 | 23.95 | 25.06 | 25.06 | +1.26 (+5.29%) | 4,902,468 |
| 3 Nov 2023 | CNY | 23.44 | 23.95 | 23.38 | 23.8 | 23.8 | +0.4 (+1.71%) | 3,250,645 |
| 2 Nov 2023 | CNY | 24.3 | 24.32 | 23.39 | 23.4 | 23.4 | -0.77 (-3.19%) | 3,797,848 |
| 1 Nov 2023 | CNY | 24.47 | 24.51 | 24.06 | 24.17 | 24.17 | -0.36 (-1.47%) | 2,555,519 |
| 31 Oct 2023 | CNY | 24.99 | 25.08 | 24.43 | 24.53 | 24.53 | -0.46 (-1.84%) | 2,127,395 |
| 30 Oct 2023 | CNY | 24.04 | 25.12 | 24 | 24.99 | 24.99 | +0.8 (+3.31%) | 4,043,623 |
| 27 Oct 2023 | CNY | 23.34 | 24.44 | 23.08 | 24.19 | 24.19 | +0.73 (+3.11%) | 4,494,208 |
| 26 Oct 2023 | CNY | 23.63 | 24 | 22.77 | 23.46 | 23.46 | -0.46 (-1.92%) | 5,331,476 |
| 25 Oct 2023 | CNY | 24.29 | 24.41 | 23.68 | 23.92 | 23.92 | -0.28 (-1.16%) | 3,650,295 |
| 24 Oct 2023 | CNY | 23.55 | 24.48 | 23.33 | 24.2 | 24.2 | +0.73 (+3.11%) | 2,651,431 |
| 23 Oct 2023 | CNY | 23.9 | 24.12 | 23.36 | 23.47 | 23.47 | -0.5 (-2.09%) | 2,608,066 |
| 20 Oct 2023 | CNY | 24.11 | 24.55 | 23.91 | 23.97 | 23.97 | -0.36 (-1.48%) | 1,751,876 |
| 19 Oct 2023 | CNY | 24.2 | 24.79 | 24.15 | 24.33 | 24.33 | +0.07 (+0.29%) | 2,116,396 |
| 18 Oct 2023 | CNY | 24.73 | 24.94 | 24.25 | 24.26 | 24.26 | -0.55 (-2.22%) | 2,104,566 |
| 17 Oct 2023 | CNY | 24.77 | 25.12 | 24.6 | 24.81 | 24.81 | +0.05 (+0.20%) | 2,433,018 |
| 16 Oct 2023 | CNY | 25.17 | 25.18 | 24.6 | 24.76 | 24.76 | -0.26 (-1.04%) | 2,632,964 |
| 13 Oct 2023 | CNY | 25.46 | 25.46 | 24.75 | 25.02 | 25.02 | -0.42 (-1.65%) | 2,674,969 |
| 12 Oct 2023 | CNY | 25.45 | 25.76 | 25.14 | 25.44 | 25.44 | +0.02 (+0.08%) | 2,559,550 |
| 11 Oct 2023 | CNY | 25.77 | 25.77 | 25.09 | 25.42 | 25.42 | +0.14 (+0.55%) | 3,592,435 |
| 10 Oct 2023 | CNY | 25.72 | 25.98 | 25.13 | 25.28 | 25.28 | -0.32 (-1.25%) | 3,101,047 |
| 9 Oct 2023 | CNY | 25.62 | 25.95 | 25.33 | 25.6 | 25.6 | -0.24 (-0.93%) | 3,048,972 |
| 28 Sep 2023 | CNY | 25.54 | 25.98 | 25.3 | 25.84 | 25.84 | +0.4 (+1.57%) | 2,836,506 |
| 27 Sep 2023 | CNY | 25.25 | 25.6 | 25.09 | 25.44 | 25.44 | +0.3 (+1.19%) | 2,126,952 |
| 26 Sep 2023 | CNY | 25.18 | 25.35 | 25.01 | 25.14 | 25.14 | -0.13 (-0.51%) | 1,648,176 |
| 25 Sep 2023 | CNY | 25.65 | 25.65 | 25.06 | 25.27 | 25.27 | -0.37 (-1.44%) | 2,447,374 |
| 22 Sep 2023 | CNY | 24.92 | 25.65 | 24.75 | 25.64 | 25.64 | +0.64 (+2.56%) | 3,517,959 |
| 21 Sep 2023 | CNY | 25.17 | 25.3 | 24.9 | 25 | 25 | -0.11 (-0.44%) | 1,953,907 |
