| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 27.28 | 27.57 | 27.02 | 27.45 | 27.45 | +0.17 (+0.62%) | 808,501 |
| 14 Nov 2023 | CNY | 27 | 27.3 | 26.5 | 27.28 | 27.28 | +0.28 (+1.04%) | 777,918 |
| 13 Nov 2023 | CNY | 26.53 | 27.07 | 26.53 | 27 | 27 | +0.34 (+1.28%) | 755,642 |
| 10 Nov 2023 | CNY | 26.52 | 26.85 | 26.34 | 26.66 | 26.66 | +0.14 (+0.53%) | 738,832 |
| 9 Nov 2023 | CNY | 26.55 | 27.12 | 26.38 | 26.52 | 26.52 | -0.03 (-0.11%) | 704,774 |
| 8 Nov 2023 | CNY | 26.57 | 27.17 | 26.32 | 26.55 | 26.55 | +0.23 (+0.87%) | 873,741 |
| 7 Nov 2023 | CNY | 26.13 | 26.46 | 25.92 | 26.32 | 26.32 | +0.22 (+0.84%) | 624,154 |
| 6 Nov 2023 | CNY | 25.42 | 26.29 | 25.23 | 26.1 | 26.1 | +0.79 (+3.12%) | 1,073,285 |
| 3 Nov 2023 | CNY | 24.9 | 25.55 | 24.88 | 25.31 | 25.31 | +0.33 (+1.32%) | 643,838 |
| 2 Nov 2023 | CNY | 25.17 | 25.86 | 24.87 | 24.98 | 24.98 | -0.44 (-1.73%) | 559,991 |
| 1 Nov 2023 | CNY | 24.98 | 25.69 | 24.98 | 25.42 | 25.42 | +0.41 (+1.64%) | 638,745 |
| 31 Oct 2023 | CNY | 25.05 | 25.24 | 24.76 | 25.01 | 25.01 | +0.01 (+0.04%) | 665,245 |
| 30 Oct 2023 | CNY | 24.3 | 25.08 | 23.96 | 25 | 25 | +0.6 (+2.46%) | 1,150,916 |
| 27 Oct 2023 | CNY | 24.38 | 24.86 | 23.96 | 24.4 | 24.4 | -0.23 (-0.93%) | 849,141 |
| 26 Oct 2023 | CNY | 24.3 | 24.78 | 23.96 | 24.63 | 24.63 | +0.24 (+0.98%) | 1,094,496 |
| 25 Oct 2023 | CNY | 23.38 | 25.03 | 23.36 | 24.39 | 24.39 | +0.95 (+4.05%) | 2,304,837 |
| 24 Oct 2023 | CNY | 22.64 | 23.54 | 22.29 | 23.44 | 23.44 | +1.13 (+5.06%) | 1,037,250 |
| 23 Oct 2023 | CNY | 23.28 | 23.78 | 22.21 | 22.31 | 22.31 | -1.31 (-5.55%) | 874,821 |
| 20 Oct 2023 | CNY | 24.23 | 24.58 | 23.39 | 23.62 | 23.62 | -0.41 (-1.71%) | 736,633 |
| 19 Oct 2023 | CNY | 24 | 24.83 | 23.87 | 24.03 | 24.03 | +0.07 (+0.29%) | 798,221 |
| 18 Oct 2023 | CNY | 24.4 | 24.52 | 23.63 | 23.96 | 23.96 | -0.65 (-2.64%) | 753,964 |
| 17 Oct 2023 | CNY | 24.57 | 24.86 | 24.21 | 24.61 | 24.61 | +0.19 (+0.78%) | 498,799 |
| 16 Oct 2023 | CNY | 24.8 | 24.98 | 24.19 | 24.42 | 24.42 | -0.18 (-0.73%) | 984,261 |
| 13 Oct 2023 | CNY | 25.38 | 25.38 | 24.4 | 24.6 | 24.6 | -0.56 (-2.23%) | 690,110 |
| 12 Oct 2023 | CNY | 25.93 | 25.93 | 25.03 | 25.16 | 25.16 | -0.55 (-2.14%) | 629,980 |
| 11 Oct 2023 | CNY | 25.75 | 26.08 | 25.23 | 25.71 | 25.71 | +0.19 (+0.74%) | 860,561 |
| 10 Oct 2023 | CNY | 25.64 | 25.75 | 25.23 | 25.52 | 25.52 | +0.01 (+0.04%) | 715,291 |
| 9 Oct 2023 | CNY | 26 | 26.2 | 25.4 | 25.51 | 25.51 | -0.35 (-1.35%) | 795,938 |
| 28 Sep 2023 | CNY | 25.88 | 26.08 | 25.62 | 25.86 | 25.86 | +0.19 (+0.74%) | 956,954 |
| 27 Sep 2023 | CNY | 25.7 | 25.96 | 25.53 | 25.67 | 25.67 | -0.01 (-0.04%) | 788,459 |
