| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 28.18 | 29.01 | 27.96 | 28.51 | 28.51 | +0.39 (+1.39%) | 3,169,548 |
| 8 Nov 2023 | CNY | 28.54 | 28.68 | 27.9 | 28.12 | 28.12 | -0.42 (-1.47%) | 1,963,167 |
| 7 Nov 2023 | CNY | 28.5 | 28.7 | 28.1 | 28.54 | 28.54 | -0.03 (-0.11%) | 1,821,098 |
| 6 Nov 2023 | CNY | 27.5 | 29.07 | 27.36 | 28.57 | 28.57 | +1.27 (+4.65%) | 3,191,504 |
| 3 Nov 2023 | CNY | 26.67 | 27.78 | 26.67 | 27.3 | 27.3 | +0.75 (+2.82%) | 2,184,168 |
| 2 Nov 2023 | CNY | 27.82 | 27.9 | 26.51 | 26.55 | 26.55 | -1.17 (-4.22%) | 2,018,305 |
| 1 Nov 2023 | CNY | 27.95 | 28.15 | 27.57 | 27.72 | 27.72 | -0.24 (-0.86%) | 1,183,128 |
| 31 Oct 2023 | CNY | 28.52 | 28.57 | 27.65 | 27.96 | 27.96 | -0.58 (-2.03%) | 2,029,604 |
| 30 Oct 2023 | CNY | 28.53 | 28.8 | 27.82 | 28.54 | 28.54 | -0.05 (-0.17%) | 2,965,848 |
| 27 Oct 2023 | CNY | 28.05 | 28.86 | 27.3 | 28.59 | 28.59 | +0.54 (+1.93%) | 3,519,593 |
| 26 Oct 2023 | CNY | 26.99 | 28.44 | 26.57 | 28.05 | 28.05 | +1.49 (+5.61%) | 5,006,796 |
| 25 Oct 2023 | CNY | 26.2 | 27.27 | 26.16 | 26.56 | 26.56 | +0.31 (+1.18%) | 1,811,105 |
| 24 Oct 2023 | CNY | 26 | 26.45 | 25.56 | 26.25 | 26.25 | +0.29 (+1.12%) | 1,597,126 |
| 23 Oct 2023 | CNY | 26.67 | 26.67 | 25.71 | 25.96 | 25.96 | -0.82 (-3.06%) | 1,639,569 |
| 20 Oct 2023 | CNY | 26.05 | 27.54 | 26.03 | 26.78 | 26.78 | +0.56 (+2.14%) | 2,975,248 |
| 19 Oct 2023 | CNY | 26.6 | 27.08 | 25.8 | 26.22 | 26.22 | -0.47 (-1.76%) | 2,787,079 |
| 18 Oct 2023 | CNY | 27.01 | 27.27 | 26.61 | 26.69 | 26.69 | -0.58 (-2.13%) | 1,548,614 |
| 17 Oct 2023 | CNY | 27.26 | 27.57 | 26.88 | 27.27 | 27.27 | +0.05 (+0.18%) | 1,410,470 |
| 16 Oct 2023 | CNY | 27.35 | 27.9 | 27.12 | 27.22 | 27.22 | -0.73 (-2.61%) | 1,908,997 |
| 13 Oct 2023 | CNY | 28.87 | 28.91 | 27.69 | 27.95 | 27.95 | -1.28 (-4.38%) | 3,703,398 |
| 12 Oct 2023 | CNY | 28.19 | 29.5 | 27.71 | 29.23 | 29.23 | +1.28 (+4.58%) | 4,408,443 |
| 11 Oct 2023 | CNY | 28.4 | 28.67 | 27.8 | 27.95 | 27.95 | -0.22 (-0.78%) | 1,770,305 |
| 10 Oct 2023 | CNY | 28.77 | 29.09 | 28.1 | 28.17 | 28.17 | -0.39 (-1.37%) | 1,583,256 |
| 9 Oct 2023 | CNY | 28.5 | 28.87 | 28.11 | 28.56 | 28.56 | -0.16 (-0.56%) | 2,108,014 |
| 28 Sep 2023 | CNY | 28.47 | 29.02 | 28.27 | 28.72 | 28.72 | +0.22 (+0.77%) | 1,770,303 |
| 27 Sep 2023 | CNY | 27.49 | 29.5 | 27.22 | 28.5 | 28.5 | +1.38 (+5.09%) | 3,404,257 |
| 26 Sep 2023 | CNY | 27.25 | 27.88 | 26.98 | 27.12 | 27.12 | -0.13 (-0.48%) | 1,609,958 |
| 25 Sep 2023 | CNY | 27.19 | 27.66 | 26.95 | 27.25 | 27.25 | -0.03 (-0.11%) | 1,234,979 |
| 22 Sep 2023 | CNY | 26.28 | 27.35 | 26.28 | 27.28 | 27.28 | +0.9 (+3.41%) | 1,599,558 |
| 21 Sep 2023 | CNY | 26.3 | 26.68 | 26.2 | 26.38 | 26.38 | 0.0 (0.0%) | 1,211,104 |
