| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 20.39 | 20.52 | 20.2 | 20.35 | 20.35 | -0.25 (-1.21%) | 4,226,809 |
| 9 Nov 2023 | CNY | 20.7 | 20.91 | 20.34 | 20.6 | 20.6 | -0.18 (-0.87%) | 6,663,346 |
| 8 Nov 2023 | CNY | 20.97 | 21.01 | 20.64 | 20.78 | 20.78 | +0.1 (+0.48%) | 9,264,372 |
| 7 Nov 2023 | CNY | 20.53 | 20.82 | 20.45 | 20.68 | 20.68 | +0.09 (+0.44%) | 7,287,208 |
| 6 Nov 2023 | CNY | 20.02 | 20.77 | 20.02 | 20.59 | 20.59 | +0.59 (+2.95%) | 8,336,699 |
| 3 Nov 2023 | CNY | 19.88 | 20.15 | 19.62 | 20 | 20 | +0.63 (+3.25%) | 6,800,611 |
| 2 Nov 2023 | CNY | 19.48 | 19.91 | 19.32 | 19.37 | 19.37 | -0.24 (-1.22%) | 4,956,410 |
| 1 Nov 2023 | CNY | 20.08 | 20.24 | 19.57 | 19.61 | 19.61 | -0.47 (-2.34%) | 4,928,901 |
| 31 Oct 2023 | CNY | 20.23 | 20.63 | 19.85 | 20.08 | 20.08 | -0.26 (-1.28%) | 6,848,060 |
| 30 Oct 2023 | CNY | 19.61 | 20.5 | 19.45 | 20.34 | 20.34 | +0.71 (+3.62%) | 10,547,909 |
| 27 Oct 2023 | CNY | 19.73 | 20.05 | 19.32 | 19.63 | 19.63 | -0.37 (-1.85%) | 10,469,885 |
| 26 Oct 2023 | CNY | 19 | 21.2 | 18.99 | 20 | 20 | +0.75 (+3.90%) | 16,330,541 |
| 25 Oct 2023 | CNY | 18.21 | 19.36 | 18.2 | 19.25 | 19.25 | +0.66 (+3.55%) | 8,441,398 |
| 24 Oct 2023 | CNY | 18.39 | 18.75 | 18.04 | 18.59 | 18.59 | +0.23 (+1.25%) | 5,003,643 |
| 23 Oct 2023 | CNY | 18.95 | 19.08 | 18.18 | 18.36 | 18.36 | -0.66 (-3.47%) | 6,103,758 |
| 20 Oct 2023 | CNY | 19.42 | 19.84 | 18.98 | 19.02 | 19.02 | -0.27 (-1.40%) | 6,000,134 |
| 19 Oct 2023 | CNY | 19.38 | 19.88 | 19.04 | 19.29 | 19.29 | -0.25 (-1.28%) | 6,719,280 |
| 18 Oct 2023 | CNY | 20.02 | 20.38 | 19.3 | 19.54 | 19.54 | -0.91 (-4.45%) | 10,983,403 |
| 17 Oct 2023 | CNY | 20.88 | 21.4 | 20.4 | 20.45 | 20.45 | -0.09 (-0.44%) | 10,997,493 |
| 16 Oct 2023 | CNY | 20.32 | 20.66 | 20.03 | 20.54 | 20.54 | +0.18 (+0.88%) | 8,875,188 |
| 13 Oct 2023 | CNY | 21.32 | 21.32 | 20.33 | 20.36 | 20.36 | -0.96 (-4.50%) | 12,749,036 |
| 12 Oct 2023 | CNY | 21.33 | 22.3 | 21.02 | 21.32 | 21.32 | -0.11 (-0.51%) | 11,181,650 |
| 11 Oct 2023 | CNY | 21.37 | 21.95 | 21.11 | 21.43 | 21.43 | -0.22 (-1.02%) | 12,813,453 |
| 10 Oct 2023 | CNY | 22.18 | 22.18 | 21.24 | 21.65 | 21.65 | -0.6 (-2.70%) | 20,849,404 |
| 9 Oct 2023 | CNY | 20.97 | 22.89 | 20.35 | 22.25 | 22.25 | +1.36 (+6.51%) | 26,671,347 |
| 28 Sep 2023 | CNY | 20.1 | 21.23 | 20.07 | 20.89 | 20.89 | +0.95 (+4.76%) | 17,168,054 |
| 27 Sep 2023 | CNY | 20.45 | 20.5 | 19.9 | 19.94 | 19.94 | -0.55 (-2.68%) | 10,938,167 |
| 26 Sep 2023 | CNY | 20.5 | 20.79 | 20.18 | 20.49 | 20.49 | -0.46 (-2.20%) | 14,630,173 |
| 25 Sep 2023 | CNY | 20.26 | 21.35 | 20.1 | 20.95 | 20.95 | +0.4 (+1.95%) | 24,821,857 |
| 22 Sep 2023 | CNY | 19.45 | 20.56 | 18.91 | 20.55 | 20.55 | +0.75 (+3.79%) | 24,004,490 |
