| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 18.3 | 20.59 | 18.11 | 19.15 | 19.15 | +0.43 (+2.30%) | 44,786,309 |
| 9 Nov 2023 | CNY | 16.89 | 18.72 | 16.88 | 18.72 | 18.72 | +1.7 (+9.99%) | 23,302,656 |
| 8 Nov 2023 | CNY | 16.8 | 17.17 | 16.54 | 17.02 | 17.02 | +0.14 (+0.83%) | 10,346,301 |
| 7 Nov 2023 | CNY | 16.8 | 16.97 | 16.6 | 16.88 | 16.88 | +0.15 (+0.90%) | 6,909,801 |
| 6 Nov 2023 | CNY | 16.5 | 16.78 | 16.43 | 16.73 | 16.73 | +0.2 (+1.21%) | 6,423,500 |
| 3 Nov 2023 | CNY | 16.4 | 16.71 | 16.26 | 16.53 | 16.53 | +0.21 (+1.29%) | 6,140,079 |
| 2 Nov 2023 | CNY | 16.6 | 16.95 | 16.2 | 16.32 | 16.32 | -0.52 (-3.09%) | 8,321,680 |
| 1 Nov 2023 | CNY | 16.8 | 17.39 | 16.74 | 16.84 | 16.84 | -0.51 (-2.94%) | 10,577,380 |
| 31 Oct 2023 | CNY | 17.21 | 18.46 | 17.07 | 17.35 | 17.35 | +0.37 (+2.18%) | 18,672,801 |
| 30 Oct 2023 | CNY | 16.66 | 17.15 | 16.29 | 16.98 | 16.98 | +0.34 (+2.04%) | 9,104,300 |
| 27 Oct 2023 | CNY | 17.3 | 17.3 | 16.61 | 16.64 | 16.64 | -0.61 (-3.54%) | 9,617,800 |
| 26 Oct 2023 | CNY | 16.92 | 17.45 | 16.65 | 17.25 | 17.25 | +0.15 (+0.88%) | 11,755,562 |
| 25 Oct 2023 | CNY | 16.81 | 17.58 | 16.7 | 17.1 | 17.1 | +0.03 (+0.18%) | 10,941,500 |
| 24 Oct 2023 | CNY | 16.14 | 17.6 | 16.01 | 17.07 | 17.07 | +0.76 (+4.66%) | 13,260,900 |
| 23 Oct 2023 | CNY | 16.23 | 17.28 | 15.65 | 16.31 | 16.31 | +0.18 (+1.12%) | 10,896,032 |
| 20 Oct 2023 | CNY | 17.05 | 17.05 | 16 | 16.13 | 16.13 | -0.93 (-5.45%) | 10,061,700 |
| 19 Oct 2023 | CNY | 17.81 | 18.08 | 16.96 | 17.06 | 17.06 | -1.14 (-6.26%) | 11,972,365 |
| 18 Oct 2023 | CNY | 17.89 | 18.55 | 16.8 | 18.2 | 18.2 | +0.25 (+1.39%) | 19,044,350 |
| 17 Oct 2023 | CNY | 18.25 | 18.43 | 17.58 | 17.95 | 17.95 | -0.86 (-4.57%) | 17,913,583 |
| 16 Oct 2023 | CNY | 17.66 | 19.5 | 17.2 | 18.81 | 18.81 | +0.87 (+4.85%) | 29,026,623 |
| 13 Oct 2023 | CNY | 17.1 | 18.39 | 17.08 | 17.94 | 17.94 | +0.62 (+3.58%) | 24,883,923 |
| 12 Oct 2023 | CNY | 17 | 17.76 | 17 | 17.32 | 17.32 | -0.24 (-1.37%) | 16,642,700 |
| 11 Oct 2023 | CNY | 18.23 | 18.5 | 17.48 | 17.56 | 17.56 | +0.22 (+1.27%) | 37,402,699 |
| 10 Oct 2023 | CNY | 15.93 | 17.34 | 15.84 | 17.34 | 17.34 | +1.58 (+10.03%) | 15,537,700 |
| 9 Oct 2023 | CNY | 16.04 | 16.34 | 15.71 | 15.76 | 15.76 | -0.27 (-1.68%) | 8,468,000 |
| 28 Sep 2023 | CNY | 15.91 | 16.78 | 15.87 | 16.03 | 16.03 | -0.12 (-0.74%) | 10,465,700 |
| 27 Sep 2023 | CNY | 16.3 | 16.5 | 15.8 | 16.15 | 16.15 | -0.25 (-1.52%) | 11,172,200 |
| 26 Sep 2023 | CNY | 16.75 | 16.75 | 16.27 | 16.4 | 16.4 | -0.34 (-2.03%) | 10,066,550 |
| 25 Sep 2023 | CNY | 16.5 | 16.74 | 16.16 | 16.74 | 16.74 | +0.15 (+0.90%) | 12,847,172 |
| 22 Sep 2023 | CNY | 16.35 | 16.62 | 15.95 | 16.59 | 16.59 | +0.08 (+0.48%) | 15,655,280 |
