| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 19.25 | 19.67 | 18.85 | 19.09 | 19.09 | -0.16 (-0.83%) | 16,201,400 |
| 9 Nov 2023 | CNY | 19.3 | 20.15 | 18.95 | 19.25 | 19.25 | -0.2 (-1.03%) | 23,145,373 |
| 8 Nov 2023 | CNY | 18.24 | 19.6 | 18.05 | 19.45 | 19.45 | +1.53 (+8.54%) | 36,003,350 |
| 7 Nov 2023 | CNY | 17.87 | 18.65 | 17.81 | 17.92 | 17.92 | +0.12 (+0.67%) | 17,041,877 |
| 6 Nov 2023 | CNY | 18 | 18.3 | 17.6 | 17.8 | 17.8 | +0.1 (+0.56%) | 13,123,943 |
| 3 Nov 2023 | CNY | 17.88 | 18 | 17.52 | 17.7 | 17.7 | -0.2 (-1.12%) | 11,626,712 |
| 2 Nov 2023 | CNY | 18.52 | 18.65 | 17.84 | 17.9 | 17.9 | -0.61 (-3.30%) | 12,002,833 |
| 1 Nov 2023 | CNY | 18.37 | 18.88 | 18.12 | 18.51 | 18.51 | +0.12 (+0.65%) | 11,117,012 |
| 31 Oct 2023 | CNY | 18.67 | 19.2 | 18.23 | 18.39 | 18.39 | -0.21 (-1.13%) | 12,507,069 |
| 30 Oct 2023 | CNY | 18.07 | 19.02 | 17.94 | 18.6 | 18.6 | +0.73 (+4.09%) | 21,586,645 |
| 27 Oct 2023 | CNY | 16.9 | 18.02 | 16.22 | 17.87 | 17.87 | +0.52 (+3.00%) | 21,763,030 |
| 26 Oct 2023 | CNY | 17.68 | 17.73 | 17.2 | 17.35 | 17.35 | -0.16 (-0.91%) | 10,559,100 |
| 25 Oct 2023 | CNY | 17.6 | 18.18 | 17.41 | 17.51 | 17.51 | -0.07 (-0.40%) | 20,273,948 |
| 24 Oct 2023 | CNY | 16.67 | 17.97 | 16.3 | 17.58 | 17.58 | +0.76 (+4.52%) | 22,767,083 |
| 23 Oct 2023 | CNY | 16.62 | 17.48 | 16.56 | 16.82 | 16.82 | +0.11 (+0.66%) | 13,643,922 |
| 20 Oct 2023 | CNY | 16.88 | 16.96 | 16.6 | 16.71 | 16.71 | -0.28 (-1.65%) | 7,649,134 |
| 19 Oct 2023 | CNY | 17.43 | 17.47 | 16.9 | 16.99 | 16.99 | -0.46 (-2.64%) | 10,280,113 |
| 18 Oct 2023 | CNY | 18.33 | 18.35 | 17.31 | 17.45 | 17.45 | -0.7 (-3.86%) | 15,283,870 |
| 17 Oct 2023 | CNY | 19.02 | 19.06 | 17.8 | 18.15 | 18.15 | -0.47 (-2.52%) | 28,420,315 |
| 16 Oct 2023 | CNY | 17.75 | 19.06 | 17.65 | 18.62 | 18.62 | +1.29 (+7.44%) | 39,161,665 |
| 13 Oct 2023 | CNY | 16.71 | 17.65 | 16.6 | 17.33 | 17.33 | +0.62 (+3.71%) | 19,384,983 |
| 12 Oct 2023 | CNY | 16.86 | 17.36 | 16.68 | 16.71 | 16.71 | -0.26 (-1.53%) | 8,731,254 |
| 11 Oct 2023 | CNY | 16.54 | 17.05 | 16.5 | 16.97 | 16.97 | +0.35 (+2.11%) | 12,462,399 |
| 10 Oct 2023 | CNY | 17.01 | 17.09 | 16.45 | 16.62 | 16.62 | -0.39 (-2.29%) | 11,873,374 |
| 9 Oct 2023 | CNY | 16.64 | 17.2 | 16.6 | 17.01 | 17.01 | +0.38 (+2.29%) | 20,042,272 |
| 28 Sep 2023 | CNY | 16.72 | 16.91 | 16.46 | 16.63 | 16.63 | -0.09 (-0.54%) | 11,935,489 |
| 27 Sep 2023 | CNY | 15.93 | 16.85 | 15.93 | 16.72 | 16.72 | +0.72 (+4.50%) | 24,195,856 |
| 26 Sep 2023 | CNY | 15.85 | 16.26 | 15.82 | 16 | 16 | +0.03 (+0.19%) | 11,323,883 |
| 25 Sep 2023 | CNY | 15.36 | 16.17 | 15.34 | 15.97 | 15.97 | +0.6 (+3.90%) | 19,796,116 |
| 22 Sep 2023 | CNY | 15.18 | 16.04 | 14.92 | 15.37 | 15.37 | +0.14 (+0.92%) | 11,607,967 |
