| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2023 | CNY | 19.85 | 21.6 | 19.52 | 21.23 | 21.23 | +1.43 (+7.22%) | 59,017,850 |
| 30 Oct 2023 | CNY | 19 | 20.27 | 18.83 | 19.8 | 19.8 | +0.21 (+1.07%) | 37,841,922 |
| 27 Oct 2023 | CNY | 19.65 | 20.87 | 19.41 | 19.59 | 19.59 | -0.65 (-3.21%) | 46,082,436 |
| 26 Oct 2023 | CNY | 18.73 | 20.95 | 18.41 | 20.24 | 20.24 | +0.97 (+5.03%) | 57,193,763 |
| 25 Oct 2023 | CNY | 19.22 | 20.49 | 18.85 | 19.27 | 19.27 | -0.33 (-1.68%) | 48,684,171 |
| 24 Oct 2023 | CNY | 18.78 | 19.8 | 17.88 | 19.6 | 19.6 | +0.72 (+3.81%) | 46,427,397 |
| 23 Oct 2023 | CNY | 18.35 | 19.37 | 18.05 | 18.88 | 18.88 | +0.52 (+2.83%) | 41,168,269 |
| 20 Oct 2023 | CNY | 17.96 | 19.19 | 17.89 | 18.36 | 18.36 | +0.04 (+0.22%) | 40,276,721 |
| 19 Oct 2023 | CNY | 20.19 | 20.2 | 18.27 | 18.32 | 18.32 | -2.84 (-13.42%) | 139,679,225 |
| 18 Oct 2023 | CNY | 20.6 | 21.62 | 20.3 | 21.16 | 21.16 | +0.19 (+0.91%) | 59,265,142 |
| 17 Oct 2023 | CNY | 22.8 | 22.95 | 20.68 | 20.97 | 20.97 | -2.48 (-10.58%) | 70,252,484 |
| 16 Oct 2023 | CNY | 24.48 | 24.48 | 22.91 | 23.45 | 23.45 | -1.76 (-6.98%) | 74,545,104 |
| 13 Oct 2023 | CNY | 23.68 | 25.59 | 22.96 | 25.21 | 25.21 | +1.68 (+7.14%) | 92,095,219 |
| 12 Oct 2023 | CNY | 20.57 | 25.27 | 20.57 | 23.53 | 23.53 | +1.88 (+8.68%) | 102,371,942 |
| 11 Oct 2023 | CNY | 20 | 23 | 19.86 | 21.65 | 21.65 | +2.27 (+11.71%) | 119,346,220 |
| 10 Oct 2023 | CNY | 19.38 | 19.38 | 18.95 | 19.38 | 19.38 | +3.23 (+20%) | 46,947,303 |
| 9 Oct 2023 | CNY | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | +2.69 (+19.99%) | 17,742,577 |
| 28 Sep 2023 | CNY | 13.39 | 13.57 | 13.29 | 13.46 | 13.46 | +0.11 (+0.82%) | 8,520,716 |
| 27 Sep 2023 | CNY | 13.19 | 13.51 | 12.96 | 13.35 | 13.35 | +0.15 (+1.14%) | 12,850,212 |
| 26 Sep 2023 | CNY | 13.19 | 13.45 | 13.15 | 13.2 | 13.2 | -0.15 (-1.12%) | 13,789,038 |
| 25 Sep 2023 | CNY | 12.78 | 13.6 | 12.78 | 13.35 | 13.35 | +0.83 (+6.63%) | 19,026,380 |
| 22 Sep 2023 | CNY | 12.11 | 12.64 | 12.11 | 12.52 | 12.52 | +0.57 (+4.77%) | 8,838,661 |
| 21 Sep 2023 | CNY | 12.13 | 12.18 | 11.95 | 11.95 | 11.95 | -0.17 (-1.40%) | 3,808,967 |
| 20 Sep 2023 | CNY | 12.23 | 12.33 | 12.1 | 12.12 | 12.12 | -0.18 (-1.46%) | 4,269,636 |
| 19 Sep 2023 | CNY | 12.58 | 12.58 | 12.15 | 12.3 | 12.3 | -0.48 (-3.76%) | 8,180,248 |
| 18 Sep 2023 | CNY | 12.21 | 12.87 | 12.1 | 12.78 | 12.78 | +0.45 (+3.65%) | 12,475,949 |
| 15 Sep 2023 | CNY | 12.56 | 12.68 | 12.11 | 12.33 | 12.33 | -0.2 (-1.60%) | 6,456,500 |
| 14 Sep 2023 | CNY | 12.81 | 12.9 | 12.47 | 12.53 | 12.53 | -0.34 (-2.64%) | 5,796,052 |
| 13 Sep 2023 | CNY | 13.45 | 13.5 | 12.75 | 12.87 | 12.87 | -0.66 (-4.88%) | 10,429,389 |
| 12 Sep 2023 | CNY | 13.64 | 13.78 | 13.51 | 13.53 | 13.53 | -0.23 (-1.67%) | 6,837,223 |
