| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 22.73 | 23.34 | 22.63 | 22.77 | 22.77 | -0.3 (-1.30%) | 3,065,396 |
| 9 Nov 2023 | CNY | 23.75 | 24.1 | 22.93 | 23.07 | 23.07 | +0.15 (+0.65%) | 5,659,856 |
| 8 Nov 2023 | CNY | 23.03 | 23.19 | 22.75 | 22.92 | 22.92 | -0.17 (-0.74%) | 2,516,099 |
| 7 Nov 2023 | CNY | 23.08 | 23.15 | 22.7 | 23.09 | 23.09 | +0.14 (+0.61%) | 2,611,180 |
| 6 Nov 2023 | CNY | 22.55 | 23.14 | 22.39 | 22.95 | 22.95 | +0.57 (+2.55%) | 3,078,410 |
| 3 Nov 2023 | CNY | 21.98 | 22.55 | 21.98 | 22.38 | 22.38 | +0.4 (+1.82%) | 2,558,071 |
| 2 Nov 2023 | CNY | 22.51 | 22.6 | 21.92 | 21.98 | 21.98 | -0.47 (-2.09%) | 2,711,449 |
| 1 Nov 2023 | CNY | 22.41 | 22.63 | 22.03 | 22.45 | 22.45 | +0.19 (+0.85%) | 3,024,650 |
| 31 Oct 2023 | CNY | 22.62 | 22.86 | 22.14 | 22.26 | 22.26 | -0.36 (-1.59%) | 3,945,169 |
| 30 Oct 2023 | CNY | 22.1 | 22.68 | 22 | 22.62 | 22.62 | +0.34 (+1.53%) | 6,722,180 |
| 27 Oct 2023 | CNY | 22.51 | 23 | 21.33 | 22.28 | 22.28 | +0.68 (+3.15%) | 9,900,593 |
| 26 Oct 2023 | CNY | 20.57 | 21.61 | 20.28 | 21.6 | 21.6 | +0.98 (+4.75%) | 4,634,282 |
| 25 Oct 2023 | CNY | 20.39 | 20.83 | 20.25 | 20.62 | 20.62 | +0.25 (+1.23%) | 2,253,002 |
| 24 Oct 2023 | CNY | 19.79 | 20.54 | 19.69 | 20.37 | 20.37 | +0.52 (+2.62%) | 2,229,370 |
| 23 Oct 2023 | CNY | 20.51 | 20.51 | 19.77 | 19.85 | 19.85 | -0.51 (-2.50%) | 3,054,685 |
| 20 Oct 2023 | CNY | 20.5 | 21.06 | 20.32 | 20.36 | 20.36 | -0.24 (-1.17%) | 2,087,819 |
| 19 Oct 2023 | CNY | 20.72 | 21.32 | 20.46 | 20.6 | 20.6 | -0.22 (-1.06%) | 2,667,659 |
| 18 Oct 2023 | CNY | 21.42 | 21.47 | 20.68 | 20.82 | 20.82 | -0.61 (-2.85%) | 1,979,250 |
| 17 Oct 2023 | CNY | 21.5 | 21.88 | 21.26 | 21.43 | 21.43 | -0.22 (-1.02%) | 1,578,000 |
| 16 Oct 2023 | CNY | 22.17 | 22.34 | 21.53 | 21.65 | 21.65 | -0.49 (-2.21%) | 2,025,900 |
| 13 Oct 2023 | CNY | 22.22 | 22.38 | 22.05 | 22.14 | 22.14 | -0.21 (-0.94%) | 1,628,906 |
| 12 Oct 2023 | CNY | 22.52 | 22.69 | 22.16 | 22.35 | 22.35 | -0.17 (-0.75%) | 1,811,000 |
| 11 Oct 2023 | CNY | 22.66 | 22.73 | 22.31 | 22.52 | 22.52 | +0.02 (+0.09%) | 1,999,350 |
| 10 Oct 2023 | CNY | 22.34 | 22.68 | 22.23 | 22.5 | 22.5 | +0.1 (+0.45%) | 2,431,540 |
| 9 Oct 2023 | CNY | 22.29 | 22.62 | 22.15 | 22.4 | 22.4 | +0.11 (+0.49%) | 2,490,351 |
| 28 Sep 2023 | CNY | 21.82 | 22.39 | 21.82 | 22.29 | 22.29 | +0.43 (+1.97%) | 2,309,114 |
| 27 Sep 2023 | CNY | 22.1 | 22.28 | 21.81 | 21.86 | 21.86 | -0.19 (-0.86%) | 2,144,362 |
| 26 Sep 2023 | CNY | 21.78 | 22.24 | 21.7 | 22.05 | 22.05 | +0.27 (+1.24%) | 1,929,390 |
| 25 Sep 2023 | CNY | 22.24 | 22.31 | 21.65 | 21.78 | 21.78 | -0.27 (-1.22%) | 2,051,400 |
| 22 Sep 2023 | CNY | 21.06 | 22.06 | 21.06 | 22.05 | 22.05 | +0.88 (+4.16%) | 2,753,500 |
