| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 22.45 | 23.53 | 22.1 | 23.33 | 23.33 | +1.24 (+5.61%) | 5,437,295 |
| 14 Nov 2023 | CNY | 22.06 | 22.29 | 21.86 | 22.09 | 22.09 | +0.04 (+0.18%) | 1,340,253 |
| 13 Nov 2023 | CNY | 21.93 | 22.26 | 21.88 | 22.05 | 22.05 | +0.24 (+1.10%) | 1,568,900 |
| 10 Nov 2023 | CNY | 21.8 | 22.05 | 21.62 | 21.81 | 21.81 | -0.02 (-0.09%) | 1,363,500 |
| 9 Nov 2023 | CNY | 21.94 | 22.33 | 21.55 | 21.83 | 21.83 | -0.19 (-0.86%) | 2,398,867 |
| 8 Nov 2023 | CNY | 22.15 | 22.23 | 21.85 | 22.02 | 22.02 | -0.13 (-0.59%) | 2,275,103 |
| 7 Nov 2023 | CNY | 21.8 | 22.26 | 21.8 | 22.15 | 22.15 | +0.14 (+0.64%) | 2,368,308 |
| 6 Nov 2023 | CNY | 21.56 | 22.11 | 21.56 | 22.01 | 22.01 | +0.6 (+2.80%) | 2,722,954 |
| 3 Nov 2023 | CNY | 20.86 | 21.54 | 20.86 | 21.41 | 21.41 | +0.53 (+2.54%) | 2,643,800 |
| 2 Nov 2023 | CNY | 21.6 | 21.95 | 20.86 | 20.88 | 20.88 | -0.82 (-3.78%) | 3,233,100 |
| 1 Nov 2023 | CNY | 21.02 | 22.39 | 21.02 | 21.7 | 21.7 | +0.4 (+1.88%) | 5,163,285 |
| 31 Oct 2023 | CNY | 20.99 | 22.1 | 20.89 | 21.3 | 21.3 | +0.44 (+2.11%) | 4,653,903 |
| 30 Oct 2023 | CNY | 19.83 | 21.03 | 19.74 | 20.86 | 20.86 | +1.17 (+5.94%) | 4,945,165 |
| 27 Oct 2023 | CNY | 20.04 | 20.2 | 19.41 | 19.69 | 19.69 | -0.33 (-1.65%) | 2,868,199 |
| 26 Oct 2023 | CNY | 19.71 | 20.08 | 19.57 | 20.02 | 20.02 | +0.1 (+0.50%) | 3,140,900 |
| 25 Oct 2023 | CNY | 19.68 | 19.95 | 19.4 | 19.92 | 19.92 | +0.37 (+1.89%) | 3,391,271 |
| 24 Oct 2023 | CNY | 19.39 | 19.86 | 18.75 | 19.55 | 19.55 | +0.22 (+1.14%) | 3,412,000 |
| 23 Oct 2023 | CNY | 20.08 | 20.1 | 19.11 | 19.33 | 19.33 | -0.75 (-3.74%) | 2,844,100 |
| 20 Oct 2023 | CNY | 20.88 | 20.89 | 19.99 | 20.08 | 20.08 | -0.62 (-3.00%) | 2,874,200 |
| 19 Oct 2023 | CNY | 20.86 | 21.34 | 20.6 | 20.7 | 20.7 | -0.3 (-1.43%) | 3,185,006 |
| 18 Oct 2023 | CNY | 21.6 | 21.9 | 20.73 | 21 | 21 | -0.72 (-3.31%) | 3,666,800 |
| 17 Oct 2023 | CNY | 21.96 | 22.36 | 21.55 | 21.72 | 21.72 | -0.18 (-0.82%) | 3,703,800 |
| 16 Oct 2023 | CNY | 22.44 | 22.62 | 21.75 | 21.9 | 21.9 | -0.4 (-1.79%) | 3,282,700 |
| 13 Oct 2023 | CNY | 22.12 | 23.18 | 22.12 | 22.3 | 22.3 | +0.06 (+0.27%) | 4,525,802 |
| 12 Oct 2023 | CNY | 22.43 | 23.18 | 22.17 | 22.24 | 22.24 | -0.45 (-1.98%) | 5,183,206 |
| 11 Oct 2023 | CNY | 22.2 | 23.1 | 21.98 | 22.69 | 22.69 | +0.34 (+1.52%) | 5,427,000 |
| 10 Oct 2023 | CNY | 22.22 | 22.82 | 22.19 | 22.35 | 22.35 | -0.1 (-0.45%) | 4,926,563 |
| 9 Oct 2023 | CNY | 21.8 | 22.9 | 21.8 | 22.45 | 22.45 | +0.35 (+1.58%) | 6,912,312 |
| 28 Sep 2023 | CNY | 20.91 | 22.27 | 20.86 | 22.1 | 22.1 | +1.16 (+5.54%) | 7,432,570 |
| 27 Sep 2023 | CNY | 21.15 | 21.35 | 20.78 | 20.94 | 20.94 | -0.32 (-1.51%) | 4,770,743 |
