| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2023 | CNY | 23.27 | 23.5 | 22.5 | 22.85 | 22.85 | +0.07 (+0.31%) | 13,762,814 |
| 31 Oct 2023 | CNY | 22.4 | 23.22 | 22.39 | 22.78 | 22.78 | +0.17 (+0.75%) | 11,025,309 |
| 30 Oct 2023 | CNY | 21.78 | 22.7 | 21.1 | 22.61 | 22.61 | +0.5 (+2.26%) | 14,519,701 |
| 27 Oct 2023 | CNY | 21.72 | 22.22 | 21.56 | 22.11 | 22.11 | +0.4 (+1.84%) | 10,285,160 |
| 26 Oct 2023 | CNY | 21.3 | 21.72 | 21.29 | 21.71 | 21.71 | +0.13 (+0.60%) | 6,471,827 |
| 25 Oct 2023 | CNY | 21.95 | 22.3 | 21.48 | 21.58 | 21.58 | +0.06 (+0.28%) | 10,657,831 |
| 24 Oct 2023 | CNY | 21.6 | 21.9 | 21.43 | 21.52 | 21.52 | +0.02 (+0.09%) | 5,836,536 |
| 23 Oct 2023 | CNY | 21.6 | 21.99 | 21.31 | 21.5 | 21.5 | -0.28 (-1.29%) | 4,981,725 |
| 20 Oct 2023 | CNY | 21.74 | 22.2 | 21.63 | 21.78 | 21.78 | -0.02 (-0.09%) | 4,749,200 |
| 19 Oct 2023 | CNY | 22.02 | 22.38 | 21.77 | 21.8 | 21.8 | -0.35 (-1.58%) | 5,859,039 |
| 18 Oct 2023 | CNY | 22.3 | 22.39 | 22.11 | 22.15 | 22.15 | -0.22 (-0.98%) | 3,754,954 |
| 17 Oct 2023 | CNY | 22.45 | 22.54 | 22.23 | 22.37 | 22.37 | -0.09 (-0.40%) | 4,173,771 |
| 16 Oct 2023 | CNY | 22.77 | 22.78 | 22.26 | 22.46 | 22.46 | -0.32 (-1.40%) | 5,717,362 |
| 13 Oct 2023 | CNY | 22.88 | 22.92 | 22.65 | 22.78 | 22.78 | -0.26 (-1.13%) | 5,945,890 |
| 12 Oct 2023 | CNY | 22.95 | 23.21 | 22.87 | 23.04 | 23.04 | +0.22 (+0.96%) | 5,050,720 |
| 11 Oct 2023 | CNY | 23.23 | 23.34 | 22.72 | 22.82 | 22.82 | -0.26 (-1.13%) | 8,453,760 |
| 10 Oct 2023 | CNY | 23.03 | 23.88 | 23.01 | 23.08 | 23.08 | +0.18 (+0.79%) | 11,460,120 |
| 9 Oct 2023 | CNY | 23.1 | 23.11 | 22.63 | 22.9 | 22.9 | -0.24 (-1.04%) | 8,423,392 |
| 28 Sep 2023 | CNY | 23.3 | 23.48 | 23.07 | 23.14 | 23.14 | -0.09 (-0.39%) | 5,427,200 |
| 27 Sep 2023 | CNY | 23.18 | 23.74 | 23.07 | 23.23 | 23.23 | +0.04 (+0.17%) | 7,488,162 |
| 26 Sep 2023 | CNY | 23.38 | 23.56 | 23.11 | 23.19 | 23.19 | -0.23 (-0.98%) | 6,616,103 |
| 25 Sep 2023 | CNY | 23.97 | 23.97 | 23.22 | 23.42 | 23.42 | -0.53 (-2.21%) | 8,444,661 |
| 22 Sep 2023 | CNY | 23.58 | 24.02 | 23.56 | 23.95 | 23.95 | +0.28 (+1.18%) | 7,965,567 |
| 21 Sep 2023 | CNY | 24.09 | 24.24 | 23.65 | 23.67 | 23.67 | -0.48 (-1.99%) | 7,932,237 |
| 20 Sep 2023 | CNY | 24.32 | 24.4 | 24.11 | 24.15 | 24.15 | -0.24 (-0.98%) | 6,817,757 |
| 19 Sep 2023 | CNY | 25.08 | 25.1 | 24.01 | 24.39 | 24.39 | -0.72 (-2.87%) | 11,808,242 |
| 18 Sep 2023 | CNY | 24.77 | 25.49 | 24.58 | 25.11 | 25.11 | +0.2 (+0.80%) | 6,412,822 |
| 15 Sep 2023 | CNY | 25.1 | 25.31 | 24.76 | 24.91 | 24.91 | -0.17 (-0.68%) | 5,678,421 |
| 14 Sep 2023 | CNY | 25.14 | 25.26 | 24.86 | 25.08 | 25.08 | -0.16 (-0.63%) | 4,292,769 |
| 13 Sep 2023 | CNY | 25.24 | 25.65 | 24.96 | 25.24 | 25.24 | -0.07 (-0.28%) | 7,389,549 |
