| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 24.14 | 24.5 | 23.94 | 24.3 | 24.3 | +0.07 (+0.29%) | 24,955,085 |
| 13 Nov 2023 | CNY | 24.33 | 24.36 | 23.78 | 24.23 | 24.23 | +0.1 (+0.41%) | 25,987,631 |
| 10 Nov 2023 | CNY | 23.29 | 24.7 | 23.2 | 24.13 | 24.13 | +0.45 (+1.90%) | 39,394,932 |
| 9 Nov 2023 | CNY | 23.8 | 24.46 | 23.6 | 23.68 | 23.68 | +0.07 (+0.30%) | 34,615,706 |
| 8 Nov 2023 | CNY | 23.5 | 23.89 | 23.4 | 23.61 | 23.61 | -0.2 (-0.84%) | 24,844,345 |
| 7 Nov 2023 | CNY | 23.63 | 24.08 | 23.45 | 23.81 | 23.81 | 0.0 (0.0%) | 28,722,300 |
| 6 Nov 2023 | CNY | 23.47 | 23.96 | 23.21 | 23.81 | 23.81 | +0.4 (+1.71%) | 31,913,071 |
| 3 Nov 2023 | CNY | 23.07 | 23.54 | 22.83 | 23.41 | 23.41 | +0.44 (+1.92%) | 26,623,240 |
| 2 Nov 2023 | CNY | 23.68 | 23.75 | 22.9 | 22.97 | 22.97 | -0.58 (-2.46%) | 22,541,353 |
| 1 Nov 2023 | CNY | 23.85 | 24.24 | 23.46 | 23.55 | 23.55 | -0.53 (-2.20%) | 24,872,418 |
| 31 Oct 2023 | CNY | 24.17 | 24.58 | 23.81 | 24.08 | 24.08 | -0.5 (-2.03%) | 33,197,921 |
| 30 Oct 2023 | CNY | 23.75 | 25.17 | 23.7 | 24.58 | 24.58 | +0.63 (+2.63%) | 51,673,977 |
| 27 Oct 2023 | CNY | 24.22 | 24.68 | 23.38 | 23.95 | 23.95 | +0.2 (+0.84%) | 59,028,334 |
| 26 Oct 2023 | CNY | 23.73 | 23.94 | 23.15 | 23.75 | 23.75 | -0.21 (-0.88%) | 30,932,415 |
| 25 Oct 2023 | CNY | 23.75 | 24.08 | 23.45 | 23.96 | 23.96 | +0.22 (+0.93%) | 48,425,733 |
| 24 Oct 2023 | CNY | 20.72 | 24.36 | 20.72 | 23.74 | 23.74 | +3.44 (+16.95%) | 79,511,253 |
| 23 Oct 2023 | CNY | 20.52 | 20.85 | 20.16 | 20.3 | 20.3 | -0.4 (-1.93%) | 15,151,309 |
| 20 Oct 2023 | CNY | 21.6 | 21.75 | 20.65 | 20.7 | 20.7 | -1 (-4.61%) | 20,835,150 |
| 19 Oct 2023 | CNY | 21.47 | 22.41 | 21.45 | 21.7 | 21.7 | +0.06 (+0.28%) | 21,755,662 |
| 18 Oct 2023 | CNY | 22.27 | 22.68 | 21.61 | 21.64 | 21.64 | -0.63 (-2.83%) | 21,497,808 |
| 17 Oct 2023 | CNY | 22.26 | 22.88 | 21.87 | 22.27 | 22.27 | +0.02 (+0.09%) | 21,475,533 |
| 16 Oct 2023 | CNY | 23.51 | 23.63 | 22.13 | 22.25 | 22.25 | -1.26 (-5.36%) | 31,963,640 |
| 13 Oct 2023 | CNY | 22.1 | 24.02 | 22.08 | 23.51 | 23.51 | +0.99 (+4.40%) | 44,009,640 |
| 12 Oct 2023 | CNY | 23.5 | 23.5 | 22.2 | 22.52 | 22.52 | -0.38 (-1.66%) | 27,486,338 |
| 11 Oct 2023 | CNY | 22.2 | 23.44 | 22.09 | 22.9 | 22.9 | +0.72 (+3.25%) | 37,210,151 |
| 10 Oct 2023 | CNY | 22.02 | 22.48 | 21.87 | 22.18 | 22.18 | -0.02 (-0.09%) | 24,275,380 |
| 9 Oct 2023 | CNY | 21.68 | 23.1 | 21.56 | 22.2 | 22.2 | +1.05 (+4.96%) | 35,298,686 |
| 28 Sep 2023 | CNY | 20.89 | 21.44 | 20.8 | 21.15 | 21.15 | +0.42 (+2.03%) | 16,099,450 |
| 27 Sep 2023 | CNY | 21.01 | 21.23 | 20.71 | 20.73 | 20.73 | -0.41 (-1.94%) | 18,376,567 |
| 26 Sep 2023 | CNY | 21.68 | 21.84 | 21.1 | 21.14 | 21.14 | -0.81 (-3.69%) | 24,071,928 |
