| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 19.11 | 19.21 | 18.5 | 18.74 | 18.74 | -0.44 (-2.29%) | 8,147,717 |
| 9 Nov 2023 | CNY | 19.44 | 19.76 | 18.9 | 19.18 | 19.18 | -0.46 (-2.34%) | 8,143,527 |
| 8 Nov 2023 | CNY | 19.5 | 19.87 | 19.21 | 19.64 | 19.64 | 0.0 (0.0%) | 10,356,423 |
| 7 Nov 2023 | CNY | 19.45 | 20.13 | 19.43 | 19.64 | 19.64 | -0.01 (-0.05%) | 14,605,711 |
| 6 Nov 2023 | CNY | 19.24 | 20 | 18.98 | 19.65 | 19.65 | +0.5 (+2.61%) | 14,340,213 |
| 3 Nov 2023 | CNY | 18.88 | 19.65 | 18.8 | 19.15 | 19.15 | +0.57 (+3.07%) | 12,278,214 |
| 2 Nov 2023 | CNY | 19.7 | 19.82 | 18.5 | 18.58 | 18.58 | -1.2 (-6.07%) | 12,073,614 |
| 1 Nov 2023 | CNY | 20.23 | 20.4 | 19.72 | 19.78 | 19.78 | -0.47 (-2.32%) | 10,014,200 |
| 31 Oct 2023 | CNY | 20.25 | 20.85 | 20.08 | 20.25 | 20.25 | -0.27 (-1.32%) | 19,609,129 |
| 30 Oct 2023 | CNY | 18.95 | 20.78 | 18.79 | 20.52 | 20.52 | +1.5 (+7.89%) | 25,162,239 |
| 27 Oct 2023 | CNY | 18.18 | 19.3 | 17.89 | 19.02 | 19.02 | +0.76 (+4.16%) | 22,304,902 |
| 26 Oct 2023 | CNY | 16.76 | 18.38 | 16.75 | 18.26 | 18.26 | +1.28 (+7.54%) | 20,443,661 |
| 25 Oct 2023 | CNY | 17.15 | 17.33 | 16.6 | 16.98 | 16.98 | -0.21 (-1.22%) | 15,529,735 |
| 24 Oct 2023 | CNY | 17.3 | 17.56 | 16.8 | 17.19 | 17.19 | -0.01 (-0.06%) | 10,702,575 |
| 23 Oct 2023 | CNY | 17.62 | 17.98 | 17.02 | 17.2 | 17.2 | -0.67 (-3.75%) | 8,626,240 |
| 20 Oct 2023 | CNY | 18.49 | 18.87 | 17.82 | 17.87 | 17.87 | -0.93 (-4.95%) | 9,853,431 |
| 19 Oct 2023 | CNY | 19.5 | 19.6 | 18.7 | 18.8 | 18.8 | -0.32 (-1.67%) | 10,114,299 |
| 18 Oct 2023 | CNY | 19.95 | 20.01 | 19.09 | 19.12 | 19.12 | -0.78 (-3.92%) | 14,038,400 |
| 17 Oct 2023 | CNY | 19.99 | 20.51 | 19.57 | 19.9 | 19.9 | -0.06 (-0.30%) | 13,433,973 |
| 16 Oct 2023 | CNY | 21 | 21.39 | 19.92 | 19.96 | 19.96 | -0.21 (-1.04%) | 17,138,094 |
| 13 Oct 2023 | CNY | 19.75 | 20.66 | 19.7 | 20.17 | 20.17 | +0.13 (+0.65%) | 16,580,180 |
| 12 Oct 2023 | CNY | 20.3 | 20.3 | 19.82 | 20.04 | 20.04 | -0.46 (-2.24%) | 16,019,939 |
| 11 Oct 2023 | CNY | 19.75 | 21.28 | 19.13 | 20.5 | 20.5 | +0.85 (+4.33%) | 30,244,976 |
| 10 Oct 2023 | CNY | 19.5 | 20.17 | 19.25 | 19.65 | 19.65 | +0.26 (+1.34%) | 18,218,751 |
| 9 Oct 2023 | CNY | 19.04 | 19.85 | 18.52 | 19.39 | 19.39 | +0.32 (+1.68%) | 20,053,474 |
| 28 Sep 2023 | CNY | 17.62 | 19.26 | 17.52 | 19.07 | 19.07 | +1.66 (+9.53%) | 20,033,543 |
| 27 Sep 2023 | CNY | 17.5 | 17.58 | 17.16 | 17.41 | 17.41 | -0.01 (-0.06%) | 5,726,713 |
| 26 Sep 2023 | CNY | 17.74 | 17.83 | 17.4 | 17.42 | 17.42 | -0.58 (-3.22%) | 8,113,068 |
| 25 Sep 2023 | CNY | 18.03 | 18.25 | 17.81 | 18 | 18 | +0.1 (+0.56%) | 10,214,791 |
| 22 Sep 2023 | CNY | 17.41 | 17.94 | 17.2 | 17.9 | 17.9 | +0.59 (+3.41%) | 11,464,146 |
