| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2023 | CNY | 17.7 | 18.01 | 17.44 | 17.52 | 17.52 | -0.25 (-1.41%) | 9,012,040 |
| 31 Oct 2023 | CNY | 18.13 | 18.35 | 17.63 | 17.77 | 17.77 | -0.35 (-1.93%) | 12,953,880 |
| 30 Oct 2023 | CNY | 17.11 | 18.31 | 17.11 | 18.12 | 18.12 | +0.93 (+5.41%) | 20,079,720 |
| 27 Oct 2023 | CNY | 17.51 | 17.68 | 16.97 | 17.19 | 17.19 | -0.38 (-2.16%) | 13,861,971 |
| 26 Oct 2023 | CNY | 17.06 | 17.67 | 16.9 | 17.57 | 17.57 | -0.34 (-1.90%) | 20,116,285 |
| 25 Oct 2023 | CNY | 17.68 | 18.09 | 17.61 | 17.91 | 17.91 | +0.18 (+1.02%) | 13,478,100 |
| 24 Oct 2023 | CNY | 17.51 | 18.02 | 17.23 | 17.73 | 17.73 | +0.22 (+1.26%) | 12,578,020 |
| 23 Oct 2023 | CNY | 17.59 | 18.01 | 17.37 | 17.51 | 17.51 | -0.21 (-1.19%) | 14,266,973 |
| 20 Oct 2023 | CNY | 18.38 | 18.81 | 17.62 | 17.72 | 17.72 | -0.66 (-3.59%) | 21,904,393 |
| 19 Oct 2023 | CNY | 18.75 | 19.35 | 18.26 | 18.38 | 18.38 | +0.18 (+0.99%) | 27,927,824 |
| 18 Oct 2023 | CNY | 18.97 | 19.01 | 18.14 | 18.2 | 18.2 | -0.61 (-3.24%) | 16,762,336 |
| 17 Oct 2023 | CNY | 19 | 19.17 | 18.59 | 18.81 | 18.81 | -0.36 (-1.88%) | 19,639,709 |
| 16 Oct 2023 | CNY | 20 | 20.5 | 18.78 | 19.17 | 19.17 | -0.21 (-1.08%) | 30,764,340 |
| 13 Oct 2023 | CNY | 18 | 19.69 | 18 | 19.38 | 19.38 | +1.08 (+5.90%) | 36,527,480 |
| 12 Oct 2023 | CNY | 17.8 | 18.55 | 17.66 | 18.3 | 18.3 | +0.45 (+2.52%) | 45,281,207 |
| 11 Oct 2023 | CNY | 17.07 | 18.58 | 16.82 | 17.85 | 17.85 | +0.96 (+5.68%) | 51,823,101 |
| 10 Oct 2023 | CNY | 16.56 | 17.06 | 16.45 | 16.89 | 16.89 | +0.41 (+2.49%) | 18,259,846 |
| 9 Oct 2023 | CNY | 16.18 | 16.75 | 16.15 | 16.48 | 16.48 | +0.32 (+1.98%) | 18,889,560 |
| 28 Sep 2023 | CNY | 15.46 | 16.28 | 15.46 | 16.16 | 16.16 | +0.68 (+4.39%) | 13,751,238 |
| 27 Sep 2023 | CNY | 15.31 | 15.67 | 15.25 | 15.48 | 15.48 | -0.1 (-0.64%) | 7,611,630 |
| 26 Sep 2023 | CNY | 15.9 | 15.92 | 15.46 | 15.58 | 15.58 | -0.29 (-1.83%) | 10,328,620 |
| 25 Sep 2023 | CNY | 15.86 | 16.1 | 15.72 | 15.87 | 15.87 | -0.14 (-0.87%) | 13,588,748 |
| 22 Sep 2023 | CNY | 15.23 | 16.34 | 15.18 | 16.01 | 16.01 | +0.79 (+5.19%) | 22,115,668 |
| 21 Sep 2023 | CNY | 15.05 | 15.39 | 14.92 | 15.22 | 15.22 | +0.19 (+1.26%) | 6,734,870 |
| 20 Sep 2023 | CNY | 15.27 | 15.55 | 15 | 15.03 | 15.03 | -0.25 (-1.64%) | 6,113,710 |
| 19 Sep 2023 | CNY | 15.45 | 15.53 | 15.23 | 15.28 | 15.28 | -0.32 (-2.05%) | 6,596,507 |
| 18 Sep 2023 | CNY | 15.67 | 15.85 | 15.56 | 15.6 | 15.6 | -0.26 (-1.64%) | 6,701,612 |
| 15 Sep 2023 | CNY | 15.77 | 16.2 | 15.69 | 15.86 | 15.86 | +0.09 (+0.57%) | 7,204,700 |
| 14 Sep 2023 | CNY | 15.77 | 16.03 | 15.6 | 15.77 | 15.77 | 0.0 (0.0%) | 8,497,223 |
| 13 Sep 2023 | CNY | 15.73 | 16.1 | 15.6 | 15.77 | 15.77 | -0.31 (-1.93%) | 11,448,273 |
