| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2023 | CNY | 29.2 | 33.05 | 28.38 | 31.86 | 31.86 | +1.67 (+5.53%) | 21,266,219 |
| 6 Nov 2023 | CNY | 25.95 | 30.19 | 25.5 | 30.19 | 30.19 | +5.03 (+19.99%) | 19,761,871 |
| 3 Nov 2023 | CNY | 24.01 | 25.18 | 23.89 | 25.16 | 25.16 | +1.15 (+4.79%) | 2,539,827 |
| 2 Nov 2023 | CNY | 24.19 | 24.5 | 23.87 | 24.01 | 24.01 | -0.25 (-1.03%) | 1,445,400 |
| 1 Nov 2023 | CNY | 24.51 | 24.51 | 23.96 | 24.26 | 24.26 | -0.28 (-1.14%) | 1,477,470 |
| 31 Oct 2023 | CNY | 24.7 | 24.94 | 24.15 | 24.54 | 24.54 | -0.22 (-0.89%) | 2,037,780 |
| 30 Oct 2023 | CNY | 23.81 | 25.05 | 23.77 | 24.76 | 24.76 | +0.49 (+2.02%) | 2,715,618 |
| 27 Oct 2023 | CNY | 23.08 | 24.43 | 22.88 | 24.27 | 24.27 | +1.01 (+4.34%) | 2,328,737 |
| 26 Oct 2023 | CNY | 23.07 | 23.5 | 23 | 23.26 | 23.26 | -0.02 (-0.09%) | 1,447,015 |
| 25 Oct 2023 | CNY | 23.16 | 23.66 | 23.1 | 23.28 | 23.28 | +0.25 (+1.09%) | 1,636,580 |
| 24 Oct 2023 | CNY | 22.5 | 23.28 | 21.95 | 23.03 | 23.03 | +0.95 (+4.30%) | 2,070,800 |
| 23 Oct 2023 | CNY | 22.63 | 22.83 | 21.9 | 22.08 | 22.08 | -0.52 (-2.30%) | 1,862,533 |
| 20 Oct 2023 | CNY | 22.81 | 22.99 | 22.4 | 22.6 | 22.6 | -0.18 (-0.79%) | 2,000,989 |
| 19 Oct 2023 | CNY | 23.29 | 23.52 | 21.99 | 22.78 | 22.78 | -0.62 (-2.65%) | 2,603,202 |
| 18 Oct 2023 | CNY | 24.22 | 24.29 | 23.3 | 23.4 | 23.4 | -0.91 (-3.74%) | 3,492,220 |
| 17 Oct 2023 | CNY | 24.5 | 25.77 | 23.85 | 24.31 | 24.31 | -0.63 (-2.53%) | 5,902,289 |
| 16 Oct 2023 | CNY | 26.07 | 27.38 | 24.83 | 24.94 | 24.94 | -0.44 (-1.73%) | 9,793,096 |
| 13 Oct 2023 | CNY | 24.26 | 25.89 | 24.2 | 25.38 | 25.38 | +1.12 (+4.62%) | 6,083,739 |
| 12 Oct 2023 | CNY | 24.04 | 24.57 | 23.75 | 24.26 | 24.26 | +0.42 (+1.76%) | 1,376,547 |
| 11 Oct 2023 | CNY | 23.48 | 24.32 | 23.48 | 23.84 | 23.84 | +0.36 (+1.53%) | 1,416,987 |
| 10 Oct 2023 | CNY | 24.13 | 24.16 | 23.37 | 23.48 | 23.48 | -0.56 (-2.33%) | 801,020 |
| 9 Oct 2023 | CNY | 24.24 | 24.45 | 23.6 | 24.04 | 24.04 | -0.24 (-0.99%) | 1,353,780 |
| 28 Sep 2023 | CNY | 23.99 | 24.5 | 23.79 | 24.28 | 24.28 | +0.3 (+1.25%) | 1,391,708 |
| 27 Sep 2023 | CNY | 23.21 | 24.05 | 23.21 | 23.98 | 23.98 | +0.56 (+2.39%) | 1,342,110 |
| 26 Sep 2023 | CNY | 23.76 | 23.76 | 23.37 | 23.42 | 23.42 | -0.31 (-1.31%) | 679,337 |
| 25 Sep 2023 | CNY | 23.37 | 23.85 | 23.3 | 23.73 | 23.73 | +0.3 (+1.28%) | 919,908 |
| 22 Sep 2023 | CNY | 23.21 | 23.54 | 22.91 | 23.43 | 23.43 | +0.21 (+0.90%) | 1,033,080 |
| 21 Sep 2023 | CNY | 23.5 | 23.64 | 23.19 | 23.22 | 23.22 | -0.31 (-1.32%) | 1,158,118 |
| 20 Sep 2023 | CNY | 23.5 | 23.99 | 23.39 | 23.53 | 23.53 | -0.1 (-0.42%) | 1,664,164 |
| 19 Sep 2023 | CNY | 23.34 | 23.81 | 23.34 | 23.63 | 23.63 | +0.15 (+0.64%) | 1,679,962 |
