| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 22.38 | 22.85 | 22.31 | 22.64 | 22.64 | +0.17 (+0.76%) | 2,009,800 |
| 9 Nov 2023 | CNY | 22.77 | 23.12 | 22.31 | 22.47 | 22.47 | -0.31 (-1.36%) | 2,761,000 |
| 8 Nov 2023 | CNY | 23.36 | 23.85 | 22.67 | 22.78 | 22.78 | -0.95 (-4.00%) | 4,592,900 |
| 7 Nov 2023 | CNY | 22.85 | 23.98 | 22.63 | 23.73 | 23.73 | +0.83 (+3.62%) | 5,568,500 |
| 6 Nov 2023 | CNY | 21.94 | 22.99 | 21.94 | 22.9 | 22.9 | +1.05 (+4.81%) | 2,553,200 |
| 3 Nov 2023 | CNY | 21.3 | 21.89 | 21.29 | 21.85 | 21.85 | +0.51 (+2.39%) | 1,479,900 |
| 2 Nov 2023 | CNY | 21.51 | 21.8 | 21.31 | 21.34 | 21.34 | -0.17 (-0.79%) | 1,242,400 |
| 1 Nov 2023 | CNY | 21.45 | 21.75 | 21.3 | 21.51 | 21.51 | +0.04 (+0.19%) | 1,135,800 |
| 31 Oct 2023 | CNY | 21.57 | 21.95 | 21.29 | 21.47 | 21.47 | -0.03 (-0.14%) | 1,618,551 |
| 30 Oct 2023 | CNY | 20.99 | 21.55 | 20.89 | 21.5 | 21.5 | +0.71 (+3.42%) | 2,077,000 |
| 27 Oct 2023 | CNY | 20.81 | 20.96 | 20.29 | 20.79 | 20.79 | -0.12 (-0.57%) | 1,132,200 |
| 26 Oct 2023 | CNY | 20.65 | 20.97 | 20.5 | 20.91 | 20.91 | +0.12 (+0.58%) | 1,095,800 |
| 25 Oct 2023 | CNY | 20.61 | 20.92 | 20.36 | 20.79 | 20.79 | +0.24 (+1.17%) | 1,218,200 |
| 24 Oct 2023 | CNY | 20.1 | 20.6 | 19.71 | 20.55 | 20.55 | +0.61 (+3.06%) | 1,077,700 |
| 23 Oct 2023 | CNY | 20.41 | 20.52 | 19.82 | 19.94 | 19.94 | -0.47 (-2.30%) | 1,155,100 |
| 20 Oct 2023 | CNY | 20.63 | 20.98 | 20.35 | 20.41 | 20.41 | -0.39 (-1.88%) | 813,300 |
| 19 Oct 2023 | CNY | 20.77 | 21.11 | 20.66 | 20.8 | 20.8 | -0.1 (-0.48%) | 1,130,500 |
| 18 Oct 2023 | CNY | 21.24 | 21.3 | 20.83 | 20.9 | 20.9 | -0.31 (-1.46%) | 871,059 |
| 17 Oct 2023 | CNY | 21.27 | 21.32 | 20.93 | 21.21 | 21.21 | -0.1 (-0.47%) | 1,174,400 |
| 16 Oct 2023 | CNY | 21.37 | 21.44 | 21.18 | 21.31 | 21.31 | -0.06 (-0.28%) | 1,176,885 |
| 13 Oct 2023 | CNY | 21.18 | 21.55 | 21.18 | 21.37 | 21.37 | +0.08 (+0.38%) | 1,566,300 |
| 12 Oct 2023 | CNY | 21.47 | 21.63 | 21.22 | 21.29 | 21.29 | -0.18 (-0.84%) | 1,180,700 |
| 11 Oct 2023 | CNY | 21.2 | 21.57 | 21.12 | 21.47 | 21.47 | +0.29 (+1.37%) | 1,781,750 |
| 10 Oct 2023 | CNY | 21.08 | 21.55 | 20.91 | 21.18 | 21.18 | -0.01 (-0.05%) | 2,281,800 |
| 9 Oct 2023 | CNY | 20.55 | 21.27 | 20.47 | 21.19 | 21.19 | +0.73 (+3.57%) | 2,825,800 |
| 28 Sep 2023 | CNY | 19.86 | 20.54 | 19.85 | 20.46 | 20.46 | +0.6 (+3.02%) | 1,757,500 |
| 27 Sep 2023 | CNY | 19.98 | 20.12 | 19.62 | 19.86 | 19.86 | -0.04 (-0.20%) | 813,200 |
| 26 Sep 2023 | CNY | 19.94 | 20.19 | 19.72 | 19.9 | 19.9 | -0.23 (-1.14%) | 702,200 |
| 25 Sep 2023 | CNY | 20.23 | 20.48 | 19.97 | 20.13 | 20.13 | -0.13 (-0.64%) | 896,700 |
| 22 Sep 2023 | CNY | 19.7 | 20.29 | 19.6 | 20.26 | 20.26 | +0.49 (+2.48%) | 1,060,000 |
