| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 24.83 | 24.83 | 23.5 | 23.79 | 23.79 | -0.27 (-1.12%) | 729,589 |
| 8 Nov 2023 | CNY | 23.93 | 24.21 | 23.7 | 24.06 | 24.06 | +0.13 (+0.54%) | 726,510 |
| 7 Nov 2023 | CNY | 23.81 | 24.09 | 23.7 | 23.93 | 23.93 | +0.12 (+0.50%) | 710,346 |
| 6 Nov 2023 | CNY | 23.55 | 23.88 | 23.37 | 23.81 | 23.81 | +0.26 (+1.10%) | 909,390 |
| 3 Nov 2023 | CNY | 22.88 | 23.98 | 22.72 | 23.55 | 23.55 | +1.03 (+4.57%) | 1,190,557 |
| 2 Nov 2023 | CNY | 22.69 | 22.97 | 22.51 | 22.52 | 22.52 | -0.19 (-0.84%) | 729,941 |
| 1 Nov 2023 | CNY | 22.72 | 22.96 | 22.4 | 22.71 | 22.71 | +0.11 (+0.49%) | 1,056,477 |
| 31 Oct 2023 | CNY | 22.91 | 23.04 | 22.38 | 22.6 | 22.6 | -0.44 (-1.91%) | 756,821 |
| 30 Oct 2023 | CNY | 22.89 | 23.18 | 22.4 | 23.04 | 23.04 | +0.01 (+0.04%) | 945,707 |
| 27 Oct 2023 | CNY | 22.77 | 23.23 | 22.6 | 23.03 | 23.03 | +0.24 (+1.05%) | 671,001 |
| 26 Oct 2023 | CNY | 22.81 | 22.87 | 22.21 | 22.79 | 22.79 | -0.08 (-0.35%) | 535,314 |
| 25 Oct 2023 | CNY | 22.31 | 23.35 | 22.31 | 22.87 | 22.87 | +0.02 (+0.09%) | 783,916 |
| 24 Oct 2023 | CNY | 21.5 | 23.02 | 21.5 | 22.85 | 22.85 | +1.13 (+5.20%) | 1,002,640 |
| 23 Oct 2023 | CNY | 22.59 | 22.87 | 21.5 | 21.72 | 21.72 | -0.96 (-4.23%) | 918,209 |
| 20 Oct 2023 | CNY | 22.84 | 23.36 | 22.58 | 22.68 | 22.68 | -0.21 (-0.92%) | 512,100 |
| 19 Oct 2023 | CNY | 22.5 | 23.45 | 22.5 | 22.89 | 22.89 | +0.22 (+0.97%) | 509,391 |
| 18 Oct 2023 | CNY | 23 | 23.47 | 22.57 | 22.67 | 22.67 | -0.37 (-1.61%) | 555,801 |
| 17 Oct 2023 | CNY | 22.81 | 23.68 | 22.81 | 23.04 | 23.04 | -0.27 (-1.16%) | 472,632 |
| 16 Oct 2023 | CNY | 23.49 | 23.96 | 23.06 | 23.31 | 23.31 | -0.31 (-1.31%) | 704,260 |
| 13 Oct 2023 | CNY | 24.07 | 24.08 | 23.45 | 23.62 | 23.62 | -0.4 (-1.67%) | 718,138 |
| 12 Oct 2023 | CNY | 24.01 | 24.33 | 23.73 | 24.02 | 24.02 | -0.18 (-0.74%) | 868,380 |
| 11 Oct 2023 | CNY | 25 | 25 | 23.91 | 24.2 | 24.2 | -0.05 (-0.21%) | 1,124,093 |
| 10 Oct 2023 | CNY | 24.67 | 24.75 | 24.1 | 24.25 | 24.25 | -0.5 (-2.02%) | 1,087,136 |
| 9 Oct 2023 | CNY | 23.99 | 25.16 | 23.96 | 24.75 | 24.75 | +0.69 (+2.87%) | 1,847,434 |
| 28 Sep 2023 | CNY | 25.03 | 25.03 | 23.88 | 24.06 | 24.06 | +0.22 (+0.92%) | 990,486 |
| 27 Sep 2023 | CNY | 24.07 | 24.09 | 23.51 | 23.84 | 23.84 | -0.06 (-0.25%) | 950,065 |
| 26 Sep 2023 | CNY | 23.18 | 24.25 | 23.18 | 23.9 | 23.9 | +0.64 (+2.75%) | 1,078,027 |
| 25 Sep 2023 | CNY | 23.16 | 23.78 | 22.64 | 23.26 | 23.26 | +0.06 (+0.26%) | 884,775 |
| 22 Sep 2023 | CNY | 22.25 | 23.25 | 22.07 | 23.2 | 23.2 | +0.95 (+4.27%) | 772,316 |
| 21 Sep 2023 | CNY | 22.46 | 22.56 | 22.1 | 22.25 | 22.25 | -0.09 (-0.40%) | 679,874 |
