| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 21.7 | 21.92 | 21.53 | 21.78 | 21.78 | -0.07 (-0.32%) | 771,660 |
| 9 Nov 2023 | CNY | 21.71 | 21.95 | 21.6 | 21.85 | 21.85 | +0.13 (+0.60%) | 937,620 |
| 8 Nov 2023 | CNY | 21.82 | 21.97 | 21.61 | 21.72 | 21.72 | -0.11 (-0.50%) | 875,700 |
| 7 Nov 2023 | CNY | 21.77 | 21.91 | 21.44 | 21.83 | 21.83 | +0.06 (+0.28%) | 1,118,680 |
| 6 Nov 2023 | CNY | 22.05 | 22.08 | 21.68 | 21.77 | 21.77 | -0.11 (-0.50%) | 1,220,560 |
| 3 Nov 2023 | CNY | 21.85 | 21.99 | 21.6 | 21.88 | 21.88 | +0.18 (+0.83%) | 1,085,740 |
| 2 Nov 2023 | CNY | 21.9 | 22.09 | 21.56 | 21.7 | 21.7 | -0.18 (-0.82%) | 894,518 |
| 1 Nov 2023 | CNY | 21.84 | 21.93 | 21.63 | 21.88 | 21.88 | +0.05 (+0.23%) | 1,074,560 |
| 31 Oct 2023 | CNY | 21.67 | 22.04 | 21.52 | 21.83 | 21.83 | +0.08 (+0.37%) | 1,072,280 |
| 30 Oct 2023 | CNY | 21.43 | 21.9 | 21.36 | 21.75 | 21.75 | +0.19 (+0.88%) | 1,382,556 |
| 27 Oct 2023 | CNY | 20.89 | 21.64 | 20.78 | 21.56 | 21.56 | +0.67 (+3.21%) | 2,192,860 |
| 26 Oct 2023 | CNY | 20.34 | 21.1 | 20.25 | 20.89 | 20.89 | +0.35 (+1.70%) | 2,274,325 |
| 25 Oct 2023 | CNY | 20.35 | 20.65 | 20.12 | 20.54 | 20.54 | +0.31 (+1.53%) | 1,172,440 |
| 24 Oct 2023 | CNY | 19.28 | 20.25 | 19.28 | 20.23 | 20.23 | +0.76 (+3.90%) | 1,188,440 |
| 23 Oct 2023 | CNY | 19.71 | 20.07 | 19.34 | 19.47 | 19.47 | -0.45 (-2.26%) | 1,084,420 |
| 20 Oct 2023 | CNY | 20.03 | 20.17 | 19.88 | 19.92 | 19.92 | -0.13 (-0.65%) | 693,540 |
| 19 Oct 2023 | CNY | 20.36 | 20.5 | 20.03 | 20.05 | 20.05 | -0.34 (-1.67%) | 899,860 |
| 18 Oct 2023 | CNY | 20.8 | 20.93 | 20.37 | 20.39 | 20.39 | -0.37 (-1.78%) | 868,940 |
| 17 Oct 2023 | CNY | 20.75 | 20.97 | 20.68 | 20.76 | 20.76 | -0.11 (-0.53%) | 586,181 |
| 16 Oct 2023 | CNY | 20.88 | 21.06 | 20.76 | 20.87 | 20.87 | -0.07 (-0.33%) | 820,540 |
| 13 Oct 2023 | CNY | 21.31 | 21.31 | 20.84 | 20.94 | 20.94 | -0.36 (-1.69%) | 807,960 |
| 12 Oct 2023 | CNY | 21.26 | 21.43 | 21.1 | 21.3 | 21.3 | +0.13 (+0.61%) | 781,380 |
| 11 Oct 2023 | CNY | 21.21 | 21.42 | 21.12 | 21.17 | 21.17 | -0.08 (-0.38%) | 970,360 |
| 10 Oct 2023 | CNY | 21.06 | 21.47 | 21 | 21.25 | 21.25 | +0.16 (+0.76%) | 1,537,200 |
| 9 Oct 2023 | CNY | 21.88 | 21.88 | 20.75 | 21.09 | 21.09 | -0.71 (-3.26%) | 2,529,380 |
| 28 Sep 2023 | CNY | 22.75 | 22.75 | 21.7 | 21.8 | 21.8 | -0.571 (-2.55%) | 2,065,160 |
| 28 Sep 2023 |
|
|||||||
| 27 Sep 2023 | CNY | 22.3571 | 22.6357 | 22.1143 | 22.3714 | 22.3714 | +0.014 (+0.06%) | 1,159,200 |
| 26 Sep 2023 | CNY | 22.4071 | 22.6714 | 22.3571 | 22.3571 | 22.3571 | -0.207 (-0.92%) | 542,231 |
| 25 Sep 2023 | CNY | 22.4929 | 22.6286 | 22.2857 | 22.5643 | 22.5643 | -0.071 (-0.32%) | 762,300 |
| 22 Sep 2023 | CNY | 22.5214 | 22.6786 | 22.2786 | 22.6357 | 22.6357 | +0.114 (+0.51%) | 1,014,440 |
