| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2023 | CNY | 18.19 | 19.69 | 18.15 | 18.75 | 18.75 | +0.55 (+3.02%) | 9,696,821 |
| 30 Oct 2023 | CNY | 17.18 | 18.47 | 17.18 | 18.2 | 18.2 | +0.99 (+5.75%) | 8,098,740 |
| 27 Oct 2023 | CNY | 16.19 | 17.43 | 16.15 | 17.21 | 17.21 | +0.87 (+5.32%) | 6,494,544 |
| 26 Oct 2023 | CNY | 16.54 | 16.78 | 16.1 | 16.34 | 16.34 | -0.2 (-1.21%) | 4,264,497 |
| 25 Oct 2023 | CNY | 16 | 16.94 | 15.76 | 16.54 | 16.54 | +0.69 (+4.35%) | 6,406,418 |
| 24 Oct 2023 | CNY | 15.68 | 16.21 | 15.51 | 15.85 | 15.85 | +0.15 (+0.96%) | 5,767,196 |
| 23 Oct 2023 | CNY | 15.71 | 15.97 | 15.38 | 15.7 | 15.7 | -0.79 (-4.79%) | 9,768,827 |
| 20 Oct 2023 | CNY | 17.78 | 17.78 | 15.99 | 16.49 | 16.49 | -2.06 (-11.11%) | 17,258,767 |
| 19 Oct 2023 | CNY | 20.56 | 20.71 | 18.51 | 18.55 | 18.55 | -3.1 (-14.32%) | 11,360,656 |
| 18 Oct 2023 | CNY | 21 | 23.5 | 20.61 | 21.65 | 21.65 | +0.32 (+1.50%) | 12,109,427 |
| 17 Oct 2023 | CNY | 20.08 | 21.42 | 19.8 | 21.33 | 21.33 | +1.54 (+7.78%) | 8,019,104 |
| 16 Oct 2023 | CNY | 21.25 | 21.58 | 19.69 | 19.79 | 19.79 | -0.67 (-3.27%) | 9,186,120 |
| 13 Oct 2023 | CNY | 19.99 | 20.55 | 19.83 | 20.46 | 20.46 | +0.41 (+2.04%) | 6,134,858 |
| 12 Oct 2023 | CNY | 19.2 | 20.16 | 19.2 | 20.05 | 20.05 | +0.26 (+1.31%) | 8,465,400 |
| 11 Oct 2023 | CNY | 18.6 | 21.2 | 18.54 | 19.79 | 19.79 | +1.23 (+6.63%) | 9,359,357 |
| 10 Oct 2023 | CNY | 18.34 | 18.75 | 18.21 | 18.56 | 18.56 | +0.23 (+1.25%) | 2,597,080 |
| 9 Oct 2023 | CNY | 18.36 | 18.7 | 17.95 | 18.33 | 18.33 | -0.18 (-0.97%) | 2,506,280 |
| 28 Sep 2023 | CNY | 18.8 | 18.94 | 18.44 | 18.51 | 18.51 | -0.25 (-1.33%) | 1,976,540 |
| 27 Sep 2023 | CNY | 18.2 | 18.92 | 18.08 | 18.76 | 18.76 | +0.68 (+3.76%) | 2,170,320 |
| 26 Sep 2023 | CNY | 18.51 | 18.7 | 18.02 | 18.08 | 18.08 | -0.55 (-2.95%) | 1,824,877 |
| 25 Sep 2023 | CNY | 18.39 | 18.83 | 18.22 | 18.63 | 18.63 | +0.23 (+1.25%) | 1,934,080 |
| 22 Sep 2023 | CNY | 17.8 | 18.44 | 17.68 | 18.4 | 18.4 | +0.6 (+3.37%) | 1,907,698 |
| 21 Sep 2023 | CNY | 18.27 | 18.27 | 17.8 | 17.8 | 17.8 | -0.27 (-1.49%) | 1,405,580 |
| 20 Sep 2023 | CNY | 18.29 | 18.56 | 18.03 | 18.07 | 18.07 | -0.15 (-0.82%) | 1,318,240 |
| 19 Sep 2023 | CNY | 18.3 | 18.78 | 18.16 | 18.22 | 18.22 | -0.06 (-0.33%) | 2,087,700 |
| 18 Sep 2023 | CNY | 18.48 | 18.76 | 18.09 | 18.28 | 18.28 | -0.18 (-0.98%) | 1,793,460 |
| 15 Sep 2023 | CNY | 18.08 | 18.74 | 17.93 | 18.46 | 18.46 | +0.5 (+2.78%) | 3,021,380 |
| 14 Sep 2023 | CNY | 18.11 | 18.22 | 17.82 | 17.96 | 17.96 | -0.09 (-0.50%) | 1,318,680 |
| 13 Sep 2023 | CNY | 18.11 | 18.42 | 17.86 | 18.05 | 18.05 | -0.03 (-0.17%) | 2,133,840 |
| 12 Sep 2023 | CNY | 17.92 | 18.19 | 17.85 | 18.08 | 18.08 | +0.06 (+0.33%) | 1,614,740 |
