| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 18.02 | 18.2 | 17.96 | 18.18 | 18.18 | +0.09 (+0.50%) | 594,200 |
| 9 Nov 2023 | CNY | 18.27 | 18.27 | 17.98 | 18.09 | 18.09 | -0.03 (-0.17%) | 553,555 |
| 8 Nov 2023 | CNY | 18.11 | 18.18 | 18 | 18.12 | 18.12 | -0.01 (-0.06%) | 567,974 |
| 7 Nov 2023 | CNY | 18.15 | 18.16 | 17.94 | 18.13 | 18.13 | -0.02 (-0.11%) | 881,800 |
| 6 Nov 2023 | CNY | 18.26 | 18.26 | 18.03 | 18.15 | 18.15 | +0.08 (+0.44%) | 799,002 |
| 3 Nov 2023 | CNY | 17.83 | 18.2 | 17.75 | 18.07 | 18.07 | +0.33 (+1.86%) | 967,326 |
| 2 Nov 2023 | CNY | 18.05 | 18.12 | 17.69 | 17.74 | 17.74 | -0.35 (-1.93%) | 786,202 |
| 1 Nov 2023 | CNY | 17.64 | 18.23 | 17.64 | 18.09 | 18.09 | +0.41 (+2.32%) | 1,339,400 |
| 31 Oct 2023 | CNY | 17.75 | 17.9 | 17.56 | 17.68 | 17.68 | -0.16 (-0.90%) | 882,746 |
| 30 Oct 2023 | CNY | 18.06 | 18.06 | 17.54 | 17.84 | 17.84 | +0.07 (+0.39%) | 1,191,902 |
| 27 Oct 2023 | CNY | 17.69 | 17.9 | 17.62 | 17.77 | 17.77 | +0.09 (+0.51%) | 970,716 |
| 26 Oct 2023 | CNY | 17.44 | 17.74 | 17.24 | 17.68 | 17.68 | +0.23 (+1.32%) | 797,874 |
| 25 Oct 2023 | CNY | 17.45 | 17.47 | 17.08 | 17.45 | 17.45 | +0.2 (+1.16%) | 670,076 |
| 24 Oct 2023 | CNY | 16.57 | 17.27 | 16.52 | 17.25 | 17.25 | +0.82 (+4.99%) | 1,342,300 |
| 23 Oct 2023 | CNY | 17.24 | 17.24 | 16.37 | 16.43 | 16.43 | -0.66 (-3.86%) | 1,255,700 |
| 20 Oct 2023 | CNY | 17.2 | 17.43 | 17.07 | 17.09 | 17.09 | -0.15 (-0.87%) | 675,108 |
| 19 Oct 2023 | CNY | 17.23 | 17.7 | 17.23 | 17.24 | 17.24 | -0.04 (-0.23%) | 579,950 |
| 18 Oct 2023 | CNY | 17.72 | 17.72 | 17.28 | 17.28 | 17.28 | -0.4 (-2.26%) | 660,302 |
| 17 Oct 2023 | CNY | 17.84 | 17.84 | 17.61 | 17.68 | 17.68 | -0.04 (-0.23%) | 530,000 |
| 16 Oct 2023 | CNY | 17.85 | 17.98 | 17.62 | 17.72 | 17.72 | -0.12 (-0.67%) | 772,602 |
| 13 Oct 2023 | CNY | 18.07 | 18.12 | 17.76 | 17.84 | 17.84 | -0.23 (-1.27%) | 1,023,236 |
| 12 Oct 2023 | CNY | 18.07 | 18.1 | 17.84 | 18.07 | 18.07 | +0.08 (+0.44%) | 753,707 |
| 11 Oct 2023 | CNY | 18.01 | 18.11 | 17.85 | 17.99 | 17.99 | +0.08 (+0.45%) | 675,700 |
| 10 Oct 2023 | CNY | 18.05 | 18.13 | 17.87 | 17.91 | 17.91 | -0.01 (-0.06%) | 749,200 |
| 9 Oct 2023 | CNY | 18.34 | 18.54 | 17.85 | 17.92 | 17.92 | -0.45 (-2.45%) | 1,254,407 |
| 28 Sep 2023 | CNY | 18.41 | 18.57 | 18.24 | 18.37 | 18.37 | -0.04 (-0.22%) | 754,564 |
| 27 Sep 2023 | CNY | 18.15 | 18.63 | 18 | 18.41 | 18.41 | +0.32 (+1.77%) | 1,875,464 |
| 26 Sep 2023 | CNY | 17.88 | 18.19 | 17.73 | 18.09 | 18.09 | +0.18 (+1.01%) | 667,302 |
| 25 Sep 2023 | CNY | 18.12 | 18.16 | 17.82 | 17.91 | 17.91 | -0.13 (-0.72%) | 552,503 |
| 22 Sep 2023 | CNY | 17.75 | 18.07 | 17.63 | 18.04 | 18.04 | +0.29 (+1.63%) | 923,100 |
