| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2023 | CNY | 21.28 | 22.09 | 21.18 | 21.6 | 21.6 | +0.3 (+1.41%) | 17,435,925 |
| 6 Nov 2023 | CNY | 21.14 | 21.43 | 20.82 | 21.3 | 21.3 | +0.38 (+1.82%) | 17,460,179 |
| 3 Nov 2023 | CNY | 20.32 | 21.15 | 20.2 | 20.92 | 20.92 | +0.72 (+3.56%) | 17,748,797 |
| 2 Nov 2023 | CNY | 20.64 | 20.77 | 20.12 | 20.2 | 20.2 | -0.32 (-1.56%) | 14,991,861 |
| 1 Nov 2023 | CNY | 20.81 | 21.1 | 20.48 | 20.52 | 20.52 | -0.23 (-1.11%) | 11,326,505 |
| 31 Oct 2023 | CNY | 21.3 | 21.45 | 20.53 | 20.75 | 20.75 | -0.31 (-1.47%) | 21,607,875 |
| 30 Oct 2023 | CNY | 19.7 | 21.18 | 19.55 | 21.06 | 21.06 | +2 (+10.49%) | 41,719,810 |
| 27 Oct 2023 | CNY | 18.77 | 19.11 | 18.46 | 19.06 | 19.06 | +0.2 (+1.06%) | 12,523,639 |
| 26 Oct 2023 | CNY | 17.91 | 18.97 | 17.9 | 18.86 | 18.86 | +0.72 (+3.97%) | 17,190,299 |
| 25 Oct 2023 | CNY | 18.17 | 18.47 | 17.88 | 18.14 | 18.14 | +0.18 (+1.00%) | 12,120,935 |
| 24 Oct 2023 | CNY | 17.84 | 18.3 | 17.65 | 17.96 | 17.96 | +0.08 (+0.45%) | 7,742,172 |
| 23 Oct 2023 | CNY | 18.2 | 18.41 | 17.78 | 17.88 | 17.88 | -0.33 (-1.81%) | 7,001,705 |
| 20 Oct 2023 | CNY | 18.88 | 19.22 | 18.17 | 18.21 | 18.21 | -0.83 (-4.36%) | 8,290,653 |
| 19 Oct 2023 | CNY | 19.06 | 19.52 | 19.02 | 19.04 | 19.04 | -0.18 (-0.94%) | 6,061,739 |
| 18 Oct 2023 | CNY | 19.59 | 19.7 | 19 | 19.22 | 19.22 | -0.38 (-1.94%) | 6,855,610 |
| 17 Oct 2023 | CNY | 19.72 | 19.92 | 19.43 | 19.6 | 19.6 | -0.23 (-1.16%) | 5,916,394 |
| 16 Oct 2023 | CNY | 20.12 | 20.23 | 19.69 | 19.83 | 19.83 | -0.33 (-1.64%) | 6,810,526 |
| 13 Oct 2023 | CNY | 20 | 20.34 | 19.87 | 20.16 | 20.16 | +0.04 (+0.20%) | 7,638,015 |
| 12 Oct 2023 | CNY | 20.29 | 20.35 | 20 | 20.12 | 20.12 | -0.05 (-0.25%) | 6,327,825 |
| 11 Oct 2023 | CNY | 19.9 | 20.4 | 19.72 | 20.17 | 20.17 | +0.36 (+1.82%) | 12,232,194 |
| 10 Oct 2023 | CNY | 19.68 | 20.08 | 19.67 | 19.81 | 19.81 | +0.1 (+0.51%) | 6,914,301 |
| 9 Oct 2023 | CNY | 19.4 | 19.83 | 19.36 | 19.71 | 19.71 | +0.14 (+0.72%) | 7,361,917 |
| 28 Sep 2023 | CNY | 19.19 | 19.63 | 19.06 | 19.57 | 19.57 | +0.51 (+2.68%) | 9,232,138 |
| 27 Sep 2023 | CNY | 19.01 | 19.22 | 18.86 | 19.06 | 19.06 | -0.04 (-0.21%) | 6,937,752 |
| 26 Sep 2023 | CNY | 19.05 | 19.32 | 18.9 | 19.1 | 19.1 | -0.06 (-0.31%) | 6,282,605 |
| 25 Sep 2023 | CNY | 19.37 | 19.5 | 19.1 | 19.16 | 19.16 | -0.2 (-1.03%) | 6,441,885 |
| 22 Sep 2023 | CNY | 18.65 | 19.38 | 18.62 | 19.36 | 19.36 | +0.61 (+3.25%) | 9,447,674 |
| 21 Sep 2023 | CNY | 18.48 | 18.99 | 18.48 | 18.75 | 18.75 | +0.19 (+1.02%) | 6,810,816 |
| 20 Sep 2023 | CNY | 18.47 | 18.85 | 18.47 | 18.56 | 18.56 | +0.01 (+0.05%) | 7,355,125 |
| 19 Sep 2023 | CNY | 18.91 | 18.98 | 18.48 | 18.55 | 18.55 | -0.41 (-2.16%) | 7,748,341 |
