| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 30.9 | 31.18 | 30 | 30.44 | 30.44 | -0.44 (-1.42%) | 7,211,775 |
| 8 Nov 2023 | CNY | 30.23 | 31.31 | 30.07 | 30.88 | 30.88 | +0.65 (+2.15%) | 8,535,604 |
| 7 Nov 2023 | CNY | 30 | 30.68 | 29.63 | 30.23 | 30.23 | +0.15 (+0.50%) | 7,245,068 |
| 6 Nov 2023 | CNY | 28.81 | 30.28 | 28.81 | 30.08 | 30.08 | +1.48 (+5.17%) | 9,673,894 |
| 3 Nov 2023 | CNY | 28.73 | 29.22 | 28.56 | 28.6 | 28.6 | -0.21 (-0.73%) | 5,737,229 |
| 2 Nov 2023 | CNY | 28.88 | 29.45 | 28.27 | 28.81 | 28.81 | +0.12 (+0.42%) | 8,866,215 |
| 1 Nov 2023 | CNY | 29.28 | 29.5 | 28.53 | 28.69 | 28.69 | -0.51 (-1.75%) | 6,438,871 |
| 31 Oct 2023 | CNY | 29.33 | 29.57 | 28.75 | 29.2 | 29.2 | -0.24 (-0.82%) | 7,418,143 |
| 30 Oct 2023 | CNY | 26.97 | 30.15 | 26.97 | 29.44 | 29.44 | +2.98 (+11.26%) | 19,108,890 |
| 27 Oct 2023 | CNY | 24.07 | 26.73 | 23.76 | 26.46 | 26.46 | +2.22 (+9.16%) | 11,098,529 |
| 26 Oct 2023 | CNY | 24.4 | 24.59 | 23.71 | 24.24 | 24.24 | -0.37 (-1.50%) | 5,873,942 |
| 25 Oct 2023 | CNY | 24.51 | 25.57 | 24.32 | 24.61 | 24.61 | +0.37 (+1.53%) | 5,994,462 |
| 24 Oct 2023 | CNY | 24.12 | 24.69 | 23.74 | 24.24 | 24.24 | +0.12 (+0.50%) | 5,129,705 |
| 23 Oct 2023 | CNY | 26.17 | 26.3 | 23.78 | 24.12 | 24.12 | -2.05 (-7.83%) | 7,185,554 |
| 20 Oct 2023 | CNY | 26.05 | 26.48 | 25.63 | 26.17 | 26.17 | -0.18 (-0.68%) | 5,976,970 |
| 19 Oct 2023 | CNY | 25.29 | 26.66 | 25.11 | 26.35 | 26.35 | +0.93 (+3.66%) | 6,917,920 |
| 18 Oct 2023 | CNY | 25.72 | 25.74 | 25.29 | 25.42 | 25.42 | -0.42 (-1.63%) | 3,652,612 |
| 17 Oct 2023 | CNY | 25.76 | 26.42 | 25.62 | 25.84 | 25.84 | +0.14 (+0.54%) | 6,260,422 |
| 16 Oct 2023 | CNY | 26.88 | 26.88 | 25.5 | 25.7 | 25.7 | -1.18 (-4.39%) | 5,269,065 |
| 13 Oct 2023 | CNY | 27 | 27.14 | 26.45 | 26.88 | 26.88 | -0.34 (-1.25%) | 3,707,819 |
| 12 Oct 2023 | CNY | 26.28 | 27.38 | 26.06 | 27.22 | 27.22 | +0.83 (+3.15%) | 8,128,214 |
| 11 Oct 2023 | CNY | 25.37 | 26.67 | 25.3 | 26.39 | 26.39 | +1.28 (+5.10%) | 6,595,198 |
| 10 Oct 2023 | CNY | 25.52 | 26.28 | 25.1 | 25.11 | 25.11 | -0.44 (-1.72%) | 4,185,268 |
| 9 Oct 2023 | CNY | 26.1 | 26.34 | 25.38 | 25.55 | 25.55 | -0.55 (-2.11%) | 3,368,096 |
| 28 Sep 2023 | CNY | 26.37 | 26.69 | 25.91 | 26.1 | 26.1 | -0.2 (-0.76%) | 3,274,560 |
| 27 Sep 2023 | CNY | 25.2 | 26.6 | 25.15 | 26.3 | 26.3 | +0.98 (+3.87%) | 5,822,289 |
| 26 Sep 2023 | CNY | 25.51 | 25.71 | 25.32 | 25.32 | 25.32 | -0.4 (-1.56%) | 2,333,046 |
| 25 Sep 2023 | CNY | 25.49 | 25.85 | 25.22 | 25.72 | 25.72 | +0.18 (+0.70%) | 3,354,263 |
| 22 Sep 2023 | CNY | 24.65 | 25.55 | 24.65 | 25.54 | 25.54 | +0.78 (+3.15%) | 3,955,528 |
| 21 Sep 2023 | CNY | 24.79 | 25.13 | 24.65 | 24.76 | 24.76 | -0.14 (-0.56%) | 2,839,776 |
