| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2023 | CNY | 19.58 | 20.1 | 19.35 | 20 | 20 | +0.4 (+2.04%) | 16,055,962 |
| 6 Nov 2023 | CNY | 19.2 | 19.69 | 19 | 19.6 | 19.6 | +0.58 (+3.05%) | 20,560,964 |
| 3 Nov 2023 | CNY | 18.51 | 19.12 | 18.48 | 19.02 | 19.02 | +0.54 (+2.92%) | 20,042,280 |
| 2 Nov 2023 | CNY | 18.81 | 18.99 | 18.43 | 18.48 | 18.48 | -0.37 (-1.96%) | 14,026,987 |
| 1 Nov 2023 | CNY | 19.24 | 19.52 | 18.8 | 18.85 | 18.85 | -0.39 (-2.03%) | 13,829,605 |
| 31 Oct 2023 | CNY | 19.53 | 19.56 | 19.09 | 19.24 | 19.24 | -0.18 (-0.93%) | 15,773,400 |
| 30 Oct 2023 | CNY | 19.57 | 19.96 | 19.31 | 19.42 | 19.42 | -0.09 (-0.46%) | 26,761,855 |
| 27 Oct 2023 | CNY | 19.41 | 19.74 | 18.72 | 19.51 | 19.51 | 0.0 (0.0%) | 17,611,606 |
| 26 Oct 2023 | CNY | 19.37 | 19.87 | 19.13 | 19.51 | 19.51 | -0.15 (-0.76%) | 21,439,238 |
| 25 Oct 2023 | CNY | 20.2 | 21.02 | 19.51 | 19.66 | 19.66 | -0.36 (-1.80%) | 30,834,674 |
| 24 Oct 2023 | CNY | 20.17 | 20.68 | 19.86 | 20.02 | 20.02 | -0.01 (-0.05%) | 16,832,726 |
| 23 Oct 2023 | CNY | 20.52 | 20.6 | 19.93 | 20.03 | 20.03 | -0.5 (-2.44%) | 7,843,947 |
| 20 Oct 2023 | CNY | 20.75 | 21.17 | 20.43 | 20.53 | 20.53 | -0.42 (-2.00%) | 7,926,094 |
| 19 Oct 2023 | CNY | 21.26 | 21.66 | 20.92 | 20.95 | 20.95 | -0.3 (-1.41%) | 9,936,256 |
| 18 Oct 2023 | CNY | 21.4 | 21.5 | 20.79 | 21.25 | 21.25 | -0.37 (-1.71%) | 10,081,620 |
| 17 Oct 2023 | CNY | 21.75 | 21.97 | 21.13 | 21.62 | 21.62 | -0.04 (-0.18%) | 9,727,111 |
| 16 Oct 2023 | CNY | 22.13 | 22.26 | 21.51 | 21.66 | 21.66 | -0.47 (-2.12%) | 9,347,934 |
| 13 Oct 2023 | CNY | 22.53 | 22.57 | 22 | 22.13 | 22.13 | -0.46 (-2.04%) | 8,871,752 |
| 12 Oct 2023 | CNY | 22.8 | 23.08 | 22.53 | 22.59 | 22.59 | -0.1 (-0.44%) | 11,439,898 |
| 11 Oct 2023 | CNY | 22.58 | 23.05 | 22.33 | 22.69 | 22.69 | +0.11 (+0.49%) | 13,754,903 |
| 10 Oct 2023 | CNY | 22.6 | 23.06 | 22.45 | 22.58 | 22.58 | +0.08 (+0.36%) | 15,063,555 |
| 9 Oct 2023 | CNY | 22.45 | 22.8 | 22.18 | 22.5 | 22.5 | +0.12 (+0.54%) | 12,888,568 |
| 28 Sep 2023 | CNY | 22.36 | 22.52 | 22.15 | 22.38 | 22.38 | +0.18 (+0.81%) | 11,086,991 |
| 27 Sep 2023 | CNY | 22.08 | 22.44 | 21.93 | 22.2 | 22.2 | +0.11 (+0.50%) | 14,919,887 |
| 26 Sep 2023 | CNY | 22 | 22.44 | 21.86 | 22.09 | 22.09 | +0.11 (+0.50%) | 14,556,726 |
| 25 Sep 2023 | CNY | 22.58 | 22.64 | 21.77 | 21.98 | 21.98 | -0.49 (-2.18%) | 15,771,616 |
| 22 Sep 2023 | CNY | 21.6 | 22.58 | 21.51 | 22.47 | 22.47 | +1 (+4.66%) | 24,074,981 |
| 21 Sep 2023 | CNY | 21.6 | 22.22 | 21.43 | 21.47 | 21.47 | -0.36 (-1.65%) | 15,584,569 |
| 20 Sep 2023 | CNY | 22.56 | 22.67 | 21.68 | 21.83 | 21.83 | -0.77 (-3.41%) | 23,852,589 |
| 19 Sep 2023 | CNY | 23.5 | 23.5 | 22.52 | 22.6 | 22.6 | -0.85 (-3.62%) | 19,011,034 |
