| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 28.19 | 28.55 | 27.95 | 28.25 | 28.25 | +0.02 (+0.07%) | 1,906,296 |
| 8 Nov 2023 | CNY | 28.29 | 28.45 | 27.86 | 28.23 | 28.23 | -0.06 (-0.21%) | 2,588,303 |
| 7 Nov 2023 | CNY | 28.02 | 28.41 | 27.71 | 28.29 | 28.29 | +0.28 (+1.00%) | 2,825,462 |
| 6 Nov 2023 | CNY | 27.11 | 28.55 | 27.11 | 28.01 | 28.01 | +1.21 (+4.51%) | 3,763,637 |
| 3 Nov 2023 | CNY | 25.9 | 27.09 | 25.81 | 26.8 | 26.8 | +1.05 (+4.08%) | 3,802,738 |
| 2 Nov 2023 | CNY | 26.61 | 26.68 | 25.75 | 25.75 | 25.75 | -0.75 (-2.83%) | 1,975,708 |
| 1 Nov 2023 | CNY | 26.76 | 27.21 | 26.31 | 26.5 | 26.5 | -0.32 (-1.19%) | 2,550,142 |
| 31 Oct 2023 | CNY | 26.8 | 27.35 | 26.65 | 26.82 | 26.82 | -0.3 (-1.11%) | 2,157,076 |
| 30 Oct 2023 | CNY | 26.55 | 27.24 | 26.52 | 27.12 | 27.12 | +0.34 (+1.27%) | 2,355,064 |
| 27 Oct 2023 | CNY | 26.05 | 26.98 | 25.71 | 26.78 | 26.78 | +0.63 (+2.41%) | 2,806,389 |
| 26 Oct 2023 | CNY | 26.3 | 26.3 | 25.54 | 26.15 | 26.15 | -0.15 (-0.57%) | 1,770,466 |
| 25 Oct 2023 | CNY | 26.27 | 26.94 | 26.09 | 26.3 | 26.3 | +0.22 (+0.84%) | 1,897,199 |
| 24 Oct 2023 | CNY | 25.5 | 26.13 | 25.31 | 26.08 | 26.08 | +0.78 (+3.08%) | 2,245,561 |
| 23 Oct 2023 | CNY | 26.35 | 26.65 | 25.16 | 25.3 | 25.3 | -1.5 (-5.60%) | 2,410,005 |
| 20 Oct 2023 | CNY | 26.56 | 27.79 | 26.5 | 26.8 | 26.8 | +0.25 (+0.94%) | 2,896,937 |
| 19 Oct 2023 | CNY | 26.53 | 27.19 | 26.35 | 26.55 | 26.55 | +0.13 (+0.49%) | 2,239,699 |
| 18 Oct 2023 | CNY | 27.07 | 27.1 | 26.35 | 26.42 | 26.42 | -0.68 (-2.51%) | 1,899,036 |
| 17 Oct 2023 | CNY | 27.44 | 28 | 26.93 | 27.1 | 27.1 | -0.42 (-1.53%) | 2,001,252 |
| 16 Oct 2023 | CNY | 27.86 | 28.18 | 27.32 | 27.52 | 27.52 | -0.31 (-1.11%) | 2,256,317 |
| 13 Oct 2023 | CNY | 28.04 | 28.18 | 27.5 | 27.83 | 27.83 | -0.32 (-1.14%) | 2,378,176 |
| 12 Oct 2023 | CNY | 27.91 | 28.5 | 27.91 | 28.15 | 28.15 | +0.26 (+0.93%) | 2,641,104 |
| 11 Oct 2023 | CNY | 28.26 | 28.35 | 27.83 | 27.89 | 27.89 | -0.17 (-0.61%) | 2,271,150 |
| 10 Oct 2023 | CNY | 28.36 | 28.56 | 27.92 | 28.06 | 28.06 | -0.1 (-0.36%) | 2,081,352 |
| 9 Oct 2023 | CNY | 28.39 | 28.75 | 28.05 | 28.16 | 28.16 | -0.22 (-0.78%) | 1,573,419 |
| 28 Sep 2023 | CNY | 28.25 | 28.78 | 28.2 | 28.38 | 28.38 | +0.22 (+0.78%) | 2,182,549 |
| 27 Sep 2023 | CNY | 27.8 | 28.62 | 27.64 | 28.16 | 28.16 | +0.46 (+1.66%) | 2,888,095 |
| 26 Sep 2023 | CNY | 27.8 | 28.15 | 27.6 | 27.7 | 27.7 | -0.12 (-0.43%) | 1,390,247 |
| 25 Sep 2023 | CNY | 28.3 | 28.49 | 27.48 | 27.82 | 27.82 | -0.6 (-2.11%) | 2,562,522 |
| 22 Sep 2023 | CNY | 27.04 | 28.47 | 26.83 | 28.42 | 28.42 | +1.37 (+5.06%) | 3,172,278 |
| 21 Sep 2023 | CNY | 26.97 | 27.35 | 26.72 | 27.05 | 27.05 | +0.08 (+0.30%) | 2,284,199 |
