| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 22.22 | 22.45 | 22.13 | 22.26 | 22.26 | +0.04 (+0.18%) | 3,080,600 |
| 14 Nov 2023 | CNY | 22.06 | 22.37 | 22.02 | 22.22 | 22.22 | +0.21 (+0.95%) | 4,977,734 |
| 13 Nov 2023 | CNY | 21.83 | 22.1 | 21.71 | 22.01 | 22.01 | +0.21 (+0.96%) | 3,691,883 |
| 10 Nov 2023 | CNY | 21.8 | 21.89 | 21.57 | 21.8 | 21.8 | -0.05 (-0.23%) | 3,146,358 |
| 9 Nov 2023 | CNY | 21.72 | 21.92 | 21.6 | 21.85 | 21.85 | -0.01 (-0.05%) | 2,816,220 |
| 8 Nov 2023 | CNY | 21.96 | 21.98 | 21.71 | 21.86 | 21.86 | 0.0 (0.0%) | 3,722,360 |
| 7 Nov 2023 | CNY | 21.99 | 22.06 | 21.68 | 21.86 | 21.86 | -0.11 (-0.50%) | 4,046,399 |
| 6 Nov 2023 | CNY | 21.69 | 22.1 | 21.65 | 21.97 | 21.97 | +0.48 (+2.23%) | 4,712,802 |
| 3 Nov 2023 | CNY | 21.38 | 21.69 | 21.25 | 21.49 | 21.49 | +0.07 (+0.33%) | 3,645,300 |
| 2 Nov 2023 | CNY | 21.6 | 21.7 | 21.35 | 21.42 | 21.42 | -0.22 (-1.02%) | 3,699,329 |
| 1 Nov 2023 | CNY | 21.6 | 21.75 | 21.41 | 21.64 | 21.64 | +0.11 (+0.51%) | 3,604,705 |
| 31 Oct 2023 | CNY | 21.6 | 21.86 | 21.37 | 21.53 | 21.53 | +0.03 (+0.14%) | 3,325,116 |
| 30 Oct 2023 | CNY | 21.55 | 21.76 | 21.22 | 21.5 | 21.5 | -0.05 (-0.23%) | 4,489,370 |
| 27 Oct 2023 | CNY | 20.81 | 21.65 | 20.65 | 21.55 | 21.55 | +0.65 (+3.11%) | 6,496,644 |
| 26 Oct 2023 | CNY | 20.6 | 20.98 | 20.39 | 20.9 | 20.9 | +0.3 (+1.46%) | 6,025,687 |
| 25 Oct 2023 | CNY | 20.34 | 20.71 | 20.25 | 20.6 | 20.6 | +0.47 (+2.33%) | 7,151,800 |
| 24 Oct 2023 | CNY | 19.66 | 20.15 | 19.51 | 20.13 | 20.13 | +0.61 (+3.13%) | 7,211,423 |
| 23 Oct 2023 | CNY | 20.55 | 20.55 | 19.44 | 19.52 | 19.52 | -0.94 (-4.59%) | 6,260,812 |
| 20 Oct 2023 | CNY | 20.65 | 20.88 | 20.42 | 20.46 | 20.46 | -0.27 (-1.30%) | 4,858,605 |
| 19 Oct 2023 | CNY | 20.8 | 21.22 | 20.7 | 20.73 | 20.73 | -0.07 (-0.34%) | 5,043,158 |
| 18 Oct 2023 | CNY | 21.26 | 21.45 | 20.8 | 20.8 | 20.8 | -0.6 (-2.80%) | 4,414,056 |
| 17 Oct 2023 | CNY | 21.51 | 21.76 | 21.2 | 21.4 | 21.4 | -0.26 (-1.20%) | 5,558,721 |
| 16 Oct 2023 | CNY | 21.97 | 22.08 | 21.48 | 21.66 | 21.66 | -0.35 (-1.59%) | 5,110,622 |
| 13 Oct 2023 | CNY | 22.04 | 22.04 | 21.72 | 22.01 | 22.01 | -0.03 (-0.14%) | 2,798,722 |
| 12 Oct 2023 | CNY | 22 | 22.29 | 21.75 | 22.04 | 22.04 | +0.14 (+0.64%) | 3,722,317 |
| 11 Oct 2023 | CNY | 22.04 | 22.22 | 21.7 | 21.9 | 21.9 | -0.1 (-0.45%) | 3,655,054 |
| 10 Oct 2023 | CNY | 22.1 | 22.32 | 21.9 | 22 | 22 | -0.11 (-0.50%) | 3,941,187 |
| 9 Oct 2023 | CNY | 22.62 | 22.62 | 21.82 | 22.11 | 22.11 | -0.2 (-0.90%) | 4,599,122 |
| 28 Sep 2023 | CNY | 22.25 | 22.39 | 22.02 | 22.31 | 22.31 | +0.17 (+0.77%) | 4,534,853 |
| 27 Sep 2023 | CNY | 21.94 | 22.44 | 21.86 | 22.14 | 22.14 | +0.11 (+0.50%) | 3,783,000 |
