| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 21.8 | 21.88 | 21.38 | 21.78 | 21.78 | -0.03 (-0.14%) | 10,275,850 |
| 14 Nov 2023 | CNY | 20.9 | 22.37 | 20.72 | 21.81 | 21.81 | +0.73 (+3.46%) | 15,100,200 |
| 13 Nov 2023 | CNY | 20.75 | 21.18 | 20.7 | 21.08 | 21.08 | +0.33 (+1.59%) | 6,262,845 |
| 10 Nov 2023 | CNY | 20.7 | 21.09 | 20.42 | 20.75 | 20.75 | -0.04 (-0.19%) | 8,366,900 |
| 9 Nov 2023 | CNY | 21.81 | 21.81 | 20.7 | 20.79 | 20.79 | -1.21 (-5.50%) | 16,306,343 |
| 8 Nov 2023 | CNY | 22.02 | 22.15 | 21.41 | 22 | 22 | +0.28 (+1.29%) | 17,158,750 |
| 7 Nov 2023 | CNY | 21.4 | 21.99 | 21.25 | 21.72 | 21.72 | +0.08 (+0.37%) | 14,311,501 |
| 6 Nov 2023 | CNY | 21.9 | 22.11 | 21.32 | 21.64 | 21.64 | +0.27 (+1.26%) | 14,837,396 |
| 3 Nov 2023 | CNY | 22 | 22.7 | 21.3 | 21.37 | 21.37 | -0.54 (-2.46%) | 19,794,815 |
| 2 Nov 2023 | CNY | 21.29 | 23 | 21.29 | 21.91 | 21.91 | +0.97 (+4.63%) | 28,168,777 |
| 1 Nov 2023 | CNY | 19.87 | 21.47 | 19.87 | 20.94 | 20.94 | +0.39 (+1.90%) | 16,840,705 |
| 31 Oct 2023 | CNY | 21 | 21.6 | 20.28 | 20.55 | 20.55 | -1.06 (-4.91%) | 19,741,405 |
| 30 Oct 2023 | CNY | 20.6 | 22.78 | 20.6 | 21.61 | 21.61 | +0.9 (+4.35%) | 28,336,686 |
| 27 Oct 2023 | CNY | 21.19 | 21.9 | 20.49 | 20.71 | 20.71 | +0.22 (+1.07%) | 30,845,613 |
| 26 Oct 2023 | CNY | 19.31 | 21.23 | 19.2 | 20.49 | 20.49 | +1.19 (+6.17%) | 36,141,811 |
| 25 Oct 2023 | CNY | 19.16 | 19.3 | 18.6 | 19.3 | 19.3 | +0.14 (+0.73%) | 18,139,212 |
| 24 Oct 2023 | CNY | 18.22 | 19.5 | 17.82 | 19.16 | 19.16 | +0.52 (+2.79%) | 20,581,574 |
| 23 Oct 2023 | CNY | 18 | 19.15 | 17.71 | 18.64 | 18.64 | +0.84 (+4.72%) | 19,530,970 |
| 20 Oct 2023 | CNY | 17.63 | 18.47 | 16.93 | 17.8 | 17.8 | -0.03 (-0.17%) | 13,612,373 |
| 19 Oct 2023 | CNY | 17.58 | 18.25 | 17.53 | 17.83 | 17.83 | +0.1 (+0.56%) | 7,662,273 |
| 18 Oct 2023 | CNY | 17.96 | 17.98 | 17.51 | 17.73 | 17.73 | -0.35 (-1.94%) | 5,596,815 |
| 17 Oct 2023 | CNY | 18.18 | 18.33 | 17.92 | 18.08 | 18.08 | -0.17 (-0.93%) | 5,919,676 |
| 16 Oct 2023 | CNY | 18.86 | 18.86 | 18.1 | 18.25 | 18.25 | -0.48 (-2.56%) | 8,681,021 |
| 13 Oct 2023 | CNY | 19.09 | 19.1 | 18.7 | 18.73 | 18.73 | -0.37 (-1.94%) | 12,133,364 |
| 12 Oct 2023 | CNY | 18.63 | 19.78 | 18.5 | 19.1 | 19.1 | +0.55 (+2.96%) | 20,031,541 |
| 11 Oct 2023 | CNY | 20.28 | 20.28 | 18.49 | 18.55 | 18.55 | -0.48 (-2.52%) | 25,492,223 |
| 10 Oct 2023 | CNY | 17.32 | 19.03 | 17.32 | 19.03 | 19.03 | +1.73 (+10%) | 9,378,148 |
| 9 Oct 2023 | CNY | 17.28 | 17.56 | 17.15 | 17.3 | 17.3 | +0.04 (+0.23%) | 3,607,700 |
| 28 Sep 2023 | CNY | 16.61 | 17.45 | 16.61 | 17.26 | 17.26 | +0.65 (+3.91%) | 4,467,800 |
| 27 Sep 2023 | CNY | 16.63 | 16.89 | 16.53 | 16.61 | 16.61 | -0.07 (-0.42%) | 2,681,100 |
