| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 19.41 | 19.61 | 19.23 | 19.27 | 19.27 | +0.14 (+0.73%) | 67,879,829 |
| 14 Nov 2023 | CNY | 19.2 | 19.44 | 18.94 | 19.13 | 19.13 | -0.04 (-0.21%) | 45,433,595 |
| 13 Nov 2023 | CNY | 18.95 | 19.42 | 18.95 | 19.17 | 19.17 | +0.27 (+1.43%) | 60,103,238 |
| 10 Nov 2023 | CNY | 19.23 | 19.26 | 18.73 | 18.9 | 18.9 | -0.47 (-2.43%) | 67,060,782 |
| 9 Nov 2023 | CNY | 18.8 | 19.78 | 18.68 | 19.37 | 19.37 | +0.5 (+2.65%) | 142,211,925 |
| 8 Nov 2023 | CNY | 18.67 | 19.02 | 18.56 | 18.87 | 18.87 | +0.19 (+1.02%) | 76,623,979 |
| 7 Nov 2023 | CNY | 18.58 | 18.84 | 18.3 | 18.68 | 18.68 | +0.1 (+0.54%) | 58,794,670 |
| 6 Nov 2023 | CNY | 18.18 | 18.85 | 18.1 | 18.58 | 18.58 | +0.63 (+3.51%) | 88,504,520 |
| 3 Nov 2023 | CNY | 17.6 | 18.16 | 17.6 | 17.95 | 17.95 | +0.37 (+2.10%) | 69,080,918 |
| 2 Nov 2023 | CNY | 18.11 | 18.32 | 17.58 | 17.58 | 17.58 | -0.49 (-2.71%) | 65,338,661 |
| 1 Nov 2023 | CNY | 18.49 | 18.6 | 18.05 | 18.07 | 18.07 | -0.39 (-2.11%) | 50,515,345 |
| 31 Oct 2023 | CNY | 18.62 | 18.85 | 18.27 | 18.46 | 18.46 | -0.24 (-1.28%) | 55,941,593 |
| 30 Oct 2023 | CNY | 18.49 | 18.89 | 18.3 | 18.7 | 18.7 | +0.02 (+0.11%) | 75,304,910 |
| 27 Oct 2023 | CNY | 18.25 | 18.85 | 18.01 | 18.68 | 18.68 | +0.44 (+2.41%) | 101,134,915 |
| 26 Oct 2023 | CNY | 18.73 | 18.74 | 17.85 | 18.24 | 18.24 | -0.78 (-4.10%) | 117,083,763 |
| 25 Oct 2023 | CNY | 19.48 | 19.63 | 18.56 | 19.02 | 19.02 | -0.34 (-1.76%) | 96,655,543 |
| 24 Oct 2023 | CNY | 19.47 | 19.59 | 19.18 | 19.36 | 19.36 | +0.06 (+0.31%) | 42,144,710 |
| 23 Oct 2023 | CNY | 19.86 | 19.87 | 19.1 | 19.3 | 19.3 | -0.69 (-3.45%) | 45,873,815 |
| 20 Oct 2023 | CNY | 20.06 | 20.56 | 19.95 | 19.99 | 19.99 | -0.26 (-1.28%) | 57,174,041 |
| 19 Oct 2023 | CNY | 20.5 | 20.73 | 20.06 | 20.25 | 20.25 | -0.25 (-1.22%) | 59,007,755 |
| 18 Oct 2023 | CNY | 21.29 | 21.29 | 20.48 | 20.5 | 20.5 | -0.79 (-3.71%) | 54,896,381 |
| 17 Oct 2023 | CNY | 21.44 | 21.5 | 20.84 | 21.29 | 21.29 | +0.21 (+1.00%) | 42,846,675 |
| 16 Oct 2023 | CNY | 21.98 | 22.03 | 20.99 | 21.08 | 21.08 | -1.05 (-4.74%) | 61,694,813 |
| 13 Oct 2023 | CNY | 22.61 | 22.72 | 21.84 | 22.13 | 22.13 | -0.68 (-2.98%) | 59,694,134 |
| 12 Oct 2023 | CNY | 22.61 | 23.08 | 22.35 | 22.81 | 22.81 | +0.34 (+1.51%) | 45,246,691 |
| 11 Oct 2023 | CNY | 22.7 | 23 | 22.28 | 22.47 | 22.47 | -0.04 (-0.18%) | 35,340,817 |
| 10 Oct 2023 | CNY | 23.11 | 23.3 | 22.4 | 22.51 | 22.51 | -0.57 (-2.47%) | 45,334,001 |
| 9 Oct 2023 | CNY | 23.19 | 23.33 | 22.87 | 23.08 | 23.08 | -0.3 (-1.28%) | 34,761,346 |
| 28 Sep 2023 | CNY | 23.6 | 24.02 | 23.31 | 23.38 | 23.38 | -0.2 (-0.85%) | 49,951,295 |
| 27 Sep 2023 | CNY | 22.3 | 23.96 | 22.08 | 23.58 | 23.58 | +1.5 (+6.79%) | 98,827,716 |
