| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2023 | CNY | 18.38 | 18.52 | 18.25 | 18.45 | 18.45 | +0.05 (+0.27%) | 16,980,246 |
| 6 Nov 2023 | CNY | 17.65 | 18.69 | 17.65 | 18.4 | 18.4 | +0.86 (+4.90%) | 33,470,285 |
| 3 Nov 2023 | CNY | 17.13 | 17.69 | 17.13 | 17.54 | 17.54 | +0.41 (+2.39%) | 19,609,112 |
| 2 Nov 2023 | CNY | 17.74 | 17.78 | 17.1 | 17.13 | 17.13 | -0.52 (-2.95%) | 17,649,621 |
| 1 Nov 2023 | CNY | 17.79 | 17.9 | 17.48 | 17.65 | 17.65 | -0.12 (-0.68%) | 13,611,684 |
| 31 Oct 2023 | CNY | 18.04 | 18.17 | 17.62 | 17.77 | 17.77 | -0.32 (-1.77%) | 16,233,951 |
| 30 Oct 2023 | CNY | 17.75 | 18.18 | 17.7 | 18.09 | 18.09 | +0.15 (+0.84%) | 21,214,106 |
| 27 Oct 2023 | CNY | 17.1 | 18.16 | 17.05 | 17.94 | 17.94 | +0.65 (+3.76%) | 27,844,381 |
| 26 Oct 2023 | CNY | 17.19 | 17.34 | 16.79 | 17.29 | 17.29 | -0.15 (-0.86%) | 23,787,365 |
| 25 Oct 2023 | CNY | 17.68 | 17.98 | 17.42 | 17.44 | 17.44 | -0.1 (-0.57%) | 17,336,998 |
| 24 Oct 2023 | CNY | 17.3 | 17.54 | 17.15 | 17.54 | 17.54 | +0.33 (+1.92%) | 14,562,151 |
| 23 Oct 2023 | CNY | 17.8 | 17.89 | 17.12 | 17.21 | 17.21 | -0.65 (-3.64%) | 17,198,602 |
| 20 Oct 2023 | CNY | 17.75 | 18.2 | 17.63 | 17.86 | 17.86 | +0.06 (+0.34%) | 18,409,160 |
| 19 Oct 2023 | CNY | 17.81 | 17.95 | 17.58 | 17.8 | 17.8 | -0.04 (-0.22%) | 16,253,285 |
| 18 Oct 2023 | CNY | 18.26 | 18.31 | 17.82 | 17.84 | 17.84 | -0.57 (-3.10%) | 17,671,867 |
| 17 Oct 2023 | CNY | 18.23 | 18.63 | 18.05 | 18.41 | 18.41 | +0.14 (+0.77%) | 15,381,684 |
| 16 Oct 2023 | CNY | 18.72 | 18.93 | 18.18 | 18.27 | 18.27 | -0.56 (-2.97%) | 17,872,719 |
| 13 Oct 2023 | CNY | 19 | 19.09 | 18.65 | 18.83 | 18.83 | -0.35 (-1.82%) | 17,577,123 |
| 12 Oct 2023 | CNY | 18.78 | 19.27 | 18.66 | 19.18 | 19.18 | +0.49 (+2.62%) | 23,550,689 |
| 11 Oct 2023 | CNY | 18.63 | 19.12 | 18.6 | 18.69 | 18.69 | +0.15 (+0.81%) | 19,571,844 |
| 10 Oct 2023 | CNY | 18.94 | 19.1 | 18.4 | 18.54 | 18.54 | -0.51 (-2.68%) | 22,627,836 |
| 9 Oct 2023 | CNY | 19.13 | 19.19 | 18.29 | 19.05 | 19.05 | +0.01 (+0.05%) | 19,965,196 |
| 28 Sep 2023 | CNY | 18.7 | 19.12 | 18.69 | 19.04 | 19.04 | +0.32 (+1.71%) | 18,292,546 |
| 27 Sep 2023 | CNY | 18.28 | 19.03 | 18.21 | 18.72 | 18.72 | +0.5 (+2.74%) | 30,459,809 |
| 26 Sep 2023 | CNY | 18.55 | 18.73 | 18.22 | 18.22 | 18.22 | -0.4 (-2.15%) | 14,194,677 |
| 25 Sep 2023 | CNY | 18.8 | 18.84 | 18.35 | 18.62 | 18.62 | -0.27 (-1.43%) | 17,051,067 |
| 22 Sep 2023 | CNY | 18.62 | 18.9 | 18.55 | 18.89 | 18.89 | +0.29 (+1.56%) | 12,702,218 |
| 21 Sep 2023 | CNY | 18.75 | 18.9 | 18.6 | 18.6 | 18.6 | -0.23 (-1.22%) | 10,041,376 |
| 20 Sep 2023 | CNY | 19 | 19.18 | 18.83 | 18.83 | 18.83 | -0.25 (-1.31%) | 9,500,102 |
| 19 Sep 2023 | CNY | 19.37 | 19.38 | 18.97 | 19.08 | 19.08 | -0.35 (-1.80%) | 11,107,101 |
