| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 23.41 | 25.67 | 22.87 | 24.86 | 24.86 | +1.17 (+4.94%) | 12,852,258 |
| 9 Nov 2023 | CNY | 22.55 | 25.29 | 22.55 | 23.69 | 23.69 | +0.95 (+4.18%) | 15,527,294 |
| 8 Nov 2023 | CNY | 21.87 | 22.74 | 21.71 | 22.74 | 22.74 | +0.77 (+3.50%) | 6,668,186 |
| 7 Nov 2023 | CNY | 22.2 | 22.21 | 21.71 | 21.97 | 21.97 | -0.31 (-1.39%) | 5,180,495 |
| 6 Nov 2023 | CNY | 22.02 | 22.69 | 21.79 | 22.28 | 22.28 | +0.25 (+1.13%) | 6,175,612 |
| 3 Nov 2023 | CNY | 21.6 | 22.36 | 21.25 | 22.03 | 22.03 | +0.14 (+0.64%) | 7,046,511 |
| 2 Nov 2023 | CNY | 21.9 | 22.68 | 21.58 | 21.89 | 21.89 | +0.39 (+1.81%) | 8,952,115 |
| 1 Nov 2023 | CNY | 21.9 | 21.95 | 21.21 | 21.5 | 21.5 | -0.41 (-1.87%) | 5,795,186 |
| 31 Oct 2023 | CNY | 22.89 | 23.3 | 21.51 | 21.91 | 21.91 | -1.04 (-4.53%) | 8,196,737 |
| 30 Oct 2023 | CNY | 22.81 | 23.59 | 22.8 | 22.95 | 22.95 | -0.64 (-2.71%) | 8,725,858 |
| 27 Oct 2023 | CNY | 21.87 | 23.8 | 21.61 | 23.59 | 23.59 | +1.48 (+6.69%) | 12,954,069 |
| 26 Oct 2023 | CNY | 21.86 | 22.31 | 21.49 | 22.11 | 22.11 | -0.49 (-2.17%) | 8,637,398 |
| 25 Oct 2023 | CNY | 21.4 | 23.1 | 20.32 | 22.6 | 22.6 | +0.67 (+3.06%) | 13,640,422 |
| 24 Oct 2023 | CNY | 20.8 | 22.61 | 20.73 | 21.93 | 21.93 | +0.83 (+3.93%) | 15,164,451 |
| 23 Oct 2023 | CNY | 20.8 | 21.2 | 20.08 | 21.1 | 21.1 | +0.4 (+1.93%) | 9,364,671 |
| 20 Oct 2023 | CNY | 21.79 | 21.86 | 20.47 | 20.7 | 20.7 | -1.23 (-5.61%) | 11,793,845 |
| 19 Oct 2023 | CNY | 21.71 | 23.23 | 21.29 | 21.93 | 21.93 | -0.31 (-1.39%) | 16,540,109 |
| 18 Oct 2023 | CNY | 21.1 | 22.8 | 20.82 | 22.24 | 22.24 | +1.04 (+4.91%) | 19,417,007 |
| 17 Oct 2023 | CNY | 21 | 21.53 | 20.58 | 21.2 | 21.2 | -0.33 (-1.53%) | 11,789,645 |
| 16 Oct 2023 | CNY | 19.21 | 22.18 | 19.21 | 21.53 | 21.53 | +2.48 (+13.02%) | 19,614,691 |
| 13 Oct 2023 | CNY | 20 | 20 | 18.76 | 19.05 | 19.05 | -0.31 (-1.60%) | 6,932,544 |
| 12 Oct 2023 | CNY | 18.68 | 20.17 | 18.59 | 19.36 | 19.36 | +0.98 (+5.33%) | 10,178,454 |
| 11 Oct 2023 | CNY | 17.87 | 18.65 | 17.77 | 18.38 | 18.38 | +0.54 (+3.03%) | 3,433,820 |
| 10 Oct 2023 | CNY | 18.07 | 18.27 | 17.8 | 17.84 | 17.84 | -0.15 (-0.83%) | 2,116,757 |
| 9 Oct 2023 | CNY | 18.4 | 18.4 | 17.91 | 17.99 | 17.99 | -0.4 (-2.18%) | 2,710,419 |
| 28 Sep 2023 | CNY | 18.65 | 18.65 | 18.21 | 18.39 | 18.39 | -0.11 (-0.59%) | 2,133,800 |
| 27 Sep 2023 | CNY | 18.06 | 18.59 | 17.93 | 18.5 | 18.5 | +0.37 (+2.04%) | 2,569,706 |
| 26 Sep 2023 | CNY | 18.25 | 18.27 | 18.04 | 18.13 | 18.13 | -0.19 (-1.04%) | 1,499,256 |
| 25 Sep 2023 | CNY | 18.48 | 18.63 | 18.23 | 18.32 | 18.32 | -0.21 (-1.13%) | 1,266,084 |
| 22 Sep 2023 | CNY | 18.13 | 18.57 | 18.01 | 18.53 | 18.53 | +0.34 (+1.87%) | 1,503,480 |
