| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 21 Sep 2023 | CNY | 15.32 | 15.36 | 15.1 | 15.23 | 15.23 | -0.14 (-0.91%) | 11,066,628 |
| 20 Sep 2023 | CNY | 16.07 | 16.17 | 15.26 | 15.37 | 15.37 | -0.78 (-4.83%) | 24,075,281 |
| 19 Sep 2023 | CNY | 15.46 | 16.58 | 15.46 | 16.15 | 16.15 | +0.75 (+4.87%) | 48,139,526 |
| 18 Sep 2023 | CNY | 14.82 | 15.64 | 14.72 | 15.4 | 15.4 | +0.57 (+3.84%) | 19,259,218 |
| 15 Sep 2023 | CNY | 14.25 | 14.91 | 14.18 | 14.83 | 14.83 | +0.57 (+4.00%) | 12,181,461 |
| 14 Sep 2023 | CNY | 14.16 | 14.37 | 14.04 | 14.26 | 14.26 | +0.03 (+0.21%) | 3,374,100 |
| 13 Sep 2023 | CNY | 14.32 | 14.38 | 14.05 | 14.23 | 14.23 | -0.11 (-0.77%) | 2,669,400 |
| 12 Sep 2023 | CNY | 14.3 | 14.44 | 14.22 | 14.34 | 14.34 | 0.0 (0.0%) | 3,680,380 |
