| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2023 | CNY | 18.02 | 18.26 | 17.68 | 17.82 | 17.82 | -0.23 (-1.27%) | 1,018,520 |
| 7 Nov 2023 | CNY | 17.86 | 18.09 | 17.62 | 18.05 | 18.05 | +0.24 (+1.35%) | 964,848 |
| 6 Nov 2023 | CNY | 18.09 | 18.34 | 17.72 | 17.81 | 17.81 | -0.14 (-0.78%) | 1,277,568 |
| 3 Nov 2023 | CNY | 17.93 | 18.29 | 17.87 | 17.95 | 17.95 | +0.14 (+0.79%) | 751,720 |
| 2 Nov 2023 | CNY | 18.14 | 18.2 | 17.8 | 17.81 | 17.81 | -0.39 (-2.14%) | 428,840 |
| 1 Nov 2023 | CNY | 18.1 | 18.4 | 18.02 | 18.2 | 18.2 | +0.12 (+0.66%) | 752,120 |
| 31 Oct 2023 | CNY | 18.25 | 18.29 | 17.99 | 18.08 | 18.08 | +0.03 (+0.17%) | 562,500 |
| 30 Oct 2023 | CNY | 17.99 | 18.13 | 17.8 | 18.05 | 18.05 | +0.06 (+0.33%) | 518,848 |
| 27 Oct 2023 | CNY | 17.74 | 18.1 | 17.58 | 17.99 | 17.99 | +0.25 (+1.41%) | 629,720 |
| 26 Oct 2023 | CNY | 17.85 | 17.99 | 17.29 | 17.74 | 17.74 | -0.13 (-0.73%) | 598,500 |
| 25 Oct 2023 | CNY | 17.69 | 17.97 | 17.57 | 17.87 | 17.87 | +0.25 (+1.42%) | 496,800 |
| 24 Oct 2023 | CNY | 16.99 | 17.7 | 16.82 | 17.62 | 17.62 | +0.55 (+3.22%) | 766,240 |
| 23 Oct 2023 | CNY | 17.21 | 17.48 | 16.82 | 17.07 | 17.07 | -0.35 (-2.01%) | 686,120 |
| 20 Oct 2023 | CNY | 17.45 | 17.85 | 17.36 | 17.42 | 17.42 | -0.12 (-0.68%) | 491,200 |
| 19 Oct 2023 | CNY | 17.68 | 18.07 | 17.31 | 17.54 | 17.54 | -0.23 (-1.29%) | 593,600 |
| 18 Oct 2023 | CNY | 17.85 | 18.01 | 17.68 | 17.77 | 17.77 | -0.15 (-0.84%) | 473,700 |
| 17 Oct 2023 | CNY | 17.84 | 17.97 | 17.76 | 17.92 | 17.92 | +0.09 (+0.50%) | 500,320 |
| 16 Oct 2023 | CNY | 17.89 | 18.02 | 17.73 | 17.83 | 17.83 | -0.13 (-0.72%) | 535,000 |
| 13 Oct 2023 | CNY | 18.3 | 18.43 | 17.84 | 17.96 | 17.96 | -0.45 (-2.44%) | 814,500 |
| 12 Oct 2023 | CNY | 18.27 | 18.46 | 18.06 | 18.41 | 18.41 | +0.18 (+0.99%) | 617,500 |
| 11 Oct 2023 | CNY | 18.6 | 18.6 | 18 | 18.23 | 18.23 | -0.37 (-1.99%) | 836,940 |
| 10 Oct 2023 | CNY | 18.67 | 18.75 | 18.5 | 18.6 | 18.6 | -0.07 (-0.37%) | 483,500 |
| 9 Oct 2023 | CNY | 18.73 | 18.91 | 18.57 | 18.67 | 18.67 | -0.11 (-0.59%) | 994,820 |
| 28 Sep 2023 | CNY | 19.11 | 19.11 | 18.47 | 18.78 | 18.78 | -0.08 (-0.42%) | 892,626 |
| 27 Sep 2023 | CNY | 18.53 | 18.98 | 18.53 | 18.86 | 18.86 | +0.33 (+1.78%) | 1,556,600 |
| 26 Sep 2023 | CNY | 18.9 | 18.9 | 18.37 | 18.53 | 18.53 | -0.07 (-0.38%) | 945,200 |
| 25 Sep 2023 | CNY | 18.7 | 19 | 18.53 | 18.6 | 18.6 | -0.15 (-0.80%) | 932,265 |
| 22 Sep 2023 | CNY | 18.22 | 19 | 17.79 | 18.75 | 18.75 | +0.63 (+3.48%) | 1,532,225 |
| 21 Sep 2023 | CNY | 18.09 | 18.59 | 17.84 | 18.12 | 18.12 | +0.03 (+0.17%) | 1,145,500 |
| 20 Sep 2023 | CNY | 18.09 | 18.48 | 17.87 | 18.09 | 18.09 | 0.0 (0.0%) | 719,480 |
