| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 26.09 | 26.76 | 25.68 | 25.9 | 25.9 | -0.89 (-3.32%) | 8,962,536 |
| 8 Nov 2023 | CNY | 28.12 | 28.6 | 25.6 | 26.79 | 26.79 | -0.21 (-0.78%) | 13,446,750 |
| 7 Nov 2023 | CNY | 24.35 | 27 | 24 | 27 | 27 | +2.85 (+11.80%) | 12,364,140 |
| 6 Nov 2023 | CNY | 23.64 | 24.4 | 23.6 | 24.15 | 24.15 | +0.62 (+2.63%) | 4,579,299 |
| 3 Nov 2023 | CNY | 22.95 | 23.74 | 22.94 | 23.53 | 23.53 | +0.68 (+2.98%) | 4,767,168 |
| 2 Nov 2023 | CNY | 23.94 | 24.19 | 22.75 | 22.85 | 22.85 | -1.17 (-4.87%) | 5,268,245 |
| 1 Nov 2023 | CNY | 24.85 | 24.87 | 23.78 | 24.02 | 24.02 | -0.68 (-2.75%) | 4,263,949 |
| 31 Oct 2023 | CNY | 25.25 | 25.29 | 24.2 | 24.7 | 24.7 | -0.53 (-2.10%) | 5,197,369 |
| 30 Oct 2023 | CNY | 24.24 | 25.49 | 24.08 | 25.23 | 25.23 | +0.6 (+2.44%) | 7,638,084 |
| 27 Oct 2023 | CNY | 24.6 | 25.22 | 23.73 | 24.63 | 24.63 | -0.07 (-0.28%) | 7,780,586 |
| 26 Oct 2023 | CNY | 25.22 | 25.71 | 24.02 | 24.7 | 24.7 | -1.18 (-4.56%) | 9,083,795 |
| 25 Oct 2023 | CNY | 25.07 | 26.85 | 24.56 | 25.88 | 25.88 | +0.5 (+1.97%) | 10,927,840 |
| 24 Oct 2023 | CNY | 24.66 | 25.56 | 23.7 | 25.38 | 25.38 | +0.43 (+1.72%) | 10,017,580 |
| 23 Oct 2023 | CNY | 25.88 | 26.32 | 24.35 | 24.95 | 24.95 | -0.84 (-3.26%) | 10,158,300 |
| 20 Oct 2023 | CNY | 26.48 | 26.8 | 24.85 | 25.79 | 25.79 | -1.61 (-5.88%) | 13,291,450 |
| 19 Oct 2023 | CNY | 29.62 | 31.13 | 26.75 | 27.4 | 27.4 | -4.83 (-14.99%) | 22,593,360 |
| 18 Oct 2023 | CNY | 29 | 32.23 | 27.44 | 32.23 | 32.23 | +5.37 (+19.99%) | 23,653,580 |
| 17 Oct 2023 | CNY | 25.21 | 28.8 | 25.21 | 26.86 | 26.86 | +2.26 (+9.19%) | 19,974,490 |
| 16 Oct 2023 | CNY | 20.63 | 24.6 | 20.29 | 24.6 | 24.6 | +4.1 (+20.00%) | 11,753,990 |
| 13 Oct 2023 | CNY | 20.59 | 20.82 | 20.2 | 20.5 | 20.5 | -0.09 (-0.44%) | 2,748,823 |
| 12 Oct 2023 | CNY | 21.08 | 21.08 | 20.42 | 20.59 | 20.59 | -0.58 (-2.74%) | 2,188,711 |
| 11 Oct 2023 | CNY | 20.73 | 21.64 | 20.55 | 21.17 | 21.17 | +0.22 (+1.05%) | 3,646,687 |
| 10 Oct 2023 | CNY | 20.72 | 21.22 | 20.27 | 20.95 | 20.95 | +0.54 (+2.65%) | 3,527,933 |
| 9 Oct 2023 | CNY | 20.84 | 20.95 | 20.3 | 20.41 | 20.41 | -0.33 (-1.59%) | 2,498,684 |
| 28 Sep 2023 | CNY | 20.61 | 21.08 | 20.32 | 20.74 | 20.74 | +0.41 (+2.02%) | 2,711,317 |
| 27 Sep 2023 | CNY | 20.7 | 21.07 | 20.33 | 20.33 | 20.33 | -0.65 (-3.10%) | 2,922,456 |
| 26 Sep 2023 | CNY | 21.87 | 21.94 | 20.89 | 20.98 | 20.98 | -0.98 (-4.46%) | 5,159,651 |
| 25 Sep 2023 | CNY | 22.81 | 23 | 21.69 | 21.96 | 21.96 | -0.96 (-4.19%) | 5,297,228 |
| 22 Sep 2023 | CNY | 21.48 | 23.1 | 21.19 | 22.92 | 22.92 | +1.43 (+6.65%) | 5,510,267 |
| 21 Sep 2023 | CNY | 21.61 | 22.1 | 21.1 | 21.49 | 21.49 | -0.21 (-0.97%) | 2,797,128 |
