| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2023 | CNY | 18.3 | 18.42 | 18.15 | 18.34 | 18.34 | -0.01 (-0.05%) | 3,605,959 |
| 6 Nov 2023 | CNY | 18.23 | 18.45 | 18.05 | 18.35 | 18.35 | +0.17 (+0.94%) | 5,271,122 |
| 3 Nov 2023 | CNY | 17.93 | 18.45 | 17.93 | 18.18 | 18.18 | +0.21 (+1.17%) | 4,305,468 |
| 2 Nov 2023 | CNY | 18.38 | 18.56 | 17.92 | 17.97 | 17.97 | -0.43 (-2.34%) | 4,517,791 |
| 1 Nov 2023 | CNY | 18.82 | 18.93 | 18.36 | 18.4 | 18.4 | -0.54 (-2.85%) | 8,035,094 |
| 31 Oct 2023 | CNY | 18.16 | 19.88 | 18.16 | 18.94 | 18.94 | +0.6 (+3.27%) | 13,656,549 |
| 30 Oct 2023 | CNY | 18 | 18.43 | 17.79 | 18.34 | 18.34 | +0.24 (+1.33%) | 4,448,530 |
| 27 Oct 2023 | CNY | 18.16 | 18.57 | 17.96 | 18.1 | 18.1 | -0.26 (-1.42%) | 6,246,704 |
| 26 Oct 2023 | CNY | 17.4 | 18.55 | 17.12 | 18.36 | 18.36 | +0.79 (+4.50%) | 11,413,040 |
| 25 Oct 2023 | CNY | 16.95 | 17.66 | 16.8 | 17.57 | 17.57 | +0.57 (+3.35%) | 5,962,952 |
| 24 Oct 2023 | CNY | 16.87 | 17.3 | 16.51 | 17 | 17 | +0.17 (+1.01%) | 3,515,676 |
| 23 Oct 2023 | CNY | 16.75 | 17.46 | 16.55 | 16.83 | 16.83 | +0.01 (+0.06%) | 4,701,575 |
| 20 Oct 2023 | CNY | 17.67 | 17.9 | 16.77 | 16.82 | 16.82 | -1.09 (-6.09%) | 5,868,865 |
| 19 Oct 2023 | CNY | 17.74 | 18.5 | 17.67 | 17.91 | 17.91 | +0.07 (+0.39%) | 8,010,861 |
| 18 Oct 2023 | CNY | 17.6 | 17.96 | 17.49 | 17.84 | 17.84 | +0.16 (+0.90%) | 8,446,907 |
| 17 Oct 2023 | CNY | 16.92 | 17.79 | 16.62 | 17.68 | 17.68 | +0.67 (+3.94%) | 7,413,743 |
| 16 Oct 2023 | CNY | 17.19 | 17.35 | 16.84 | 17.01 | 17.01 | -0.46 (-2.63%) | 4,182,717 |
| 13 Oct 2023 | CNY | 17.44 | 17.52 | 17.25 | 17.47 | 17.47 | +0.02 (+0.11%) | 2,078,322 |
| 12 Oct 2023 | CNY | 17.48 | 17.52 | 17.23 | 17.45 | 17.45 | +0.07 (+0.40%) | 2,579,466 |
| 11 Oct 2023 | CNY | 17.36 | 17.55 | 17.15 | 17.38 | 17.38 | +0.02 (+0.12%) | 2,787,694 |
| 10 Oct 2023 | CNY | 17.41 | 17.54 | 17.19 | 17.36 | 17.36 | -0.07 (-0.40%) | 3,223,194 |
| 9 Oct 2023 | CNY | 16.78 | 17.58 | 16.73 | 17.43 | 17.43 | +0.66 (+3.94%) | 7,208,731 |
| 28 Sep 2023 | CNY | 17.1 | 17.19 | 16.6 | 16.77 | 16.77 | -0.18 (-1.06%) | 7,309,121 |
| 27 Sep 2023 | CNY | 16.89 | 17.05 | 16.7 | 16.95 | 16.95 | +0.03 (+0.18%) | 2,233,354 |
| 26 Sep 2023 | CNY | 17.21 | 17.21 | 16.86 | 16.92 | 16.92 | -0.31 (-1.80%) | 3,781,349 |
| 25 Sep 2023 | CNY | 17.43 | 17.54 | 17.2 | 17.23 | 17.23 | -0.19 (-1.09%) | 1,794,638 |
| 22 Sep 2023 | CNY | 17.08 | 17.45 | 16.92 | 17.42 | 17.42 | +0.34 (+1.99%) | 2,439,248 |
| 21 Sep 2023 | CNY | 17.09 | 17.31 | 16.9 | 17.08 | 17.08 | -0.01 (-0.06%) | 3,576,430 |
| 20 Sep 2023 | CNY | 17.19 | 17.37 | 17.04 | 17.09 | 17.09 | -0.16 (-0.93%) | 2,251,336 |
| 19 Sep 2023 | CNY | 17.71 | 17.71 | 17.2 | 17.25 | 17.25 | -0.45 (-2.54%) | 3,015,557 |
