| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2023 | CNY | 17.51 | 18.38 | 17.51 | 18.2 | 18.2 | +0.32 (+1.79%) | 12,922,019 |
| 6 Nov 2023 | CNY | 16.94 | 18.06 | 16.75 | 17.88 | 17.88 | +1.28 (+7.71%) | 18,990,672 |
| 3 Nov 2023 | CNY | 16.23 | 17.19 | 16.05 | 16.6 | 16.6 | +0.97 (+6.21%) | 17,933,781 |
| 2 Nov 2023 | CNY | 16.29 | 16.55 | 15.63 | 15.63 | 15.63 | -0.67 (-4.11%) | 5,205,000 |
| 1 Nov 2023 | CNY | 16.16 | 16.76 | 16.02 | 16.3 | 16.3 | +0.2 (+1.24%) | 5,165,724 |
| 31 Oct 2023 | CNY | 16.51 | 16.62 | 15.98 | 16.1 | 16.1 | -0.26 (-1.59%) | 3,166,075 |
| 30 Oct 2023 | CNY | 15.99 | 16.45 | 15.7 | 16.36 | 16.36 | +0.29 (+1.80%) | 4,741,976 |
| 27 Oct 2023 | CNY | 16.55 | 16.66 | 15.62 | 16.07 | 16.07 | -0.62 (-3.71%) | 7,081,788 |
| 26 Oct 2023 | CNY | 16.76 | 16.8 | 16.41 | 16.69 | 16.69 | -0.11 (-0.65%) | 3,024,325 |
| 25 Oct 2023 | CNY | 16.82 | 17.25 | 16.7 | 16.8 | 16.8 | +0.13 (+0.78%) | 2,641,114 |
| 24 Oct 2023 | CNY | 16.5 | 16.75 | 16.3 | 16.67 | 16.67 | +0.35 (+2.14%) | 2,923,800 |
| 23 Oct 2023 | CNY | 16.89 | 16.92 | 16.23 | 16.32 | 16.32 | -0.57 (-3.37%) | 2,305,525 |
| 20 Oct 2023 | CNY | 17.35 | 17.44 | 16.8 | 16.89 | 16.89 | -0.45 (-2.60%) | 2,539,155 |
| 19 Oct 2023 | CNY | 17.4 | 17.6 | 17.3 | 17.34 | 17.34 | 0.0 (0.0%) | 1,753,322 |
| 18 Oct 2023 | CNY | 17.83 | 17.9 | 17.27 | 17.34 | 17.34 | -0.6 (-3.34%) | 2,459,562 |
| 17 Oct 2023 | CNY | 18.06 | 18.23 | 17.73 | 17.94 | 17.94 | -0.11 (-0.61%) | 2,163,099 |
| 16 Oct 2023 | CNY | 18.58 | 18.77 | 17.89 | 18.05 | 18.05 | -0.63 (-3.37%) | 3,698,716 |
| 13 Oct 2023 | CNY | 18.84 | 18.97 | 18.61 | 18.68 | 18.68 | -0.21 (-1.11%) | 1,884,300 |
| 12 Oct 2023 | CNY | 19.05 | 19.19 | 18.74 | 18.89 | 18.89 | -0.1 (-0.53%) | 2,778,400 |
| 11 Oct 2023 | CNY | 18.83 | 19.28 | 18.55 | 18.99 | 18.99 | +0.26 (+1.39%) | 3,658,800 |
| 10 Oct 2023 | CNY | 18.62 | 18.88 | 18.62 | 18.73 | 18.73 | +0.07 (+0.38%) | 2,199,584 |
| 9 Oct 2023 | CNY | 18.67 | 18.86 | 18.5 | 18.66 | 18.66 | -0.12 (-0.64%) | 2,430,755 |
| 28 Sep 2023 | CNY | 18.66 | 18.98 | 18.55 | 18.78 | 18.78 | +0.18 (+0.97%) | 2,705,015 |
| 27 Sep 2023 | CNY | 18.87 | 19.2 | 18.6 | 18.6 | 18.6 | -0.32 (-1.69%) | 5,105,739 |
| 26 Sep 2023 | CNY | 18.98 | 19.23 | 18.51 | 18.92 | 18.92 | 0.0 (0.0%) | 4,653,312 |
| 25 Sep 2023 | CNY | 19.71 | 19.95 | 18.73 | 18.92 | 18.92 | +0.34 (+1.83%) | 8,620,023 |
| 22 Sep 2023 | CNY | 17.86 | 18.64 | 17.76 | 18.58 | 18.58 | +0.72 (+4.03%) | 2,376,260 |
| 21 Sep 2023 | CNY | 17.95 | 18.02 | 17.8 | 17.86 | 17.86 | -0.1 (-0.56%) | 1,605,920 |
| 20 Sep 2023 | CNY | 18.15 | 18.36 | 17.94 | 17.96 | 17.96 | -0.17 (-0.94%) | 1,985,900 |
| 19 Sep 2023 | CNY | 18.45 | 18.52 | 18.04 | 18.13 | 18.13 | -0.34 (-1.84%) | 1,708,700 |
