| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 21.9 | 22.05 | 21.82 | 21.91 | 21.91 | +0.17 (+0.78%) | 1,322,950 |
| 14 Nov 2023 | CNY | 22.11 | 22.46 | 21.66 | 21.74 | 21.74 | -0.44 (-1.98%) | 1,579,350 |
| 13 Nov 2023 | CNY | 22.36 | 22.5 | 21.86 | 22.18 | 22.18 | +0.05 (+0.23%) | 2,363,900 |
| 10 Nov 2023 | CNY | 21.95 | 22.2 | 21.37 | 22.13 | 22.13 | +0.15 (+0.68%) | 2,504,900 |
| 9 Nov 2023 | CNY | 21.71 | 22.08 | 21.4 | 21.98 | 21.98 | +0.31 (+1.43%) | 2,354,050 |
| 8 Nov 2023 | CNY | 21.54 | 21.98 | 21.49 | 21.67 | 21.67 | +0.17 (+0.79%) | 1,861,750 |
| 7 Nov 2023 | CNY | 21.45 | 21.7 | 21.3 | 21.5 | 21.5 | -0.02 (-0.09%) | 1,972,400 |
| 6 Nov 2023 | CNY | 21.41 | 21.79 | 21.37 | 21.52 | 21.52 | +0.16 (+0.75%) | 2,390,550 |
| 3 Nov 2023 | CNY | 21.06 | 21.48 | 21.03 | 21.36 | 21.36 | +0.34 (+1.62%) | 1,671,350 |
| 2 Nov 2023 | CNY | 21.3 | 21.57 | 20.92 | 21.02 | 21.02 | -0.2 (-0.94%) | 2,266,350 |
| 1 Nov 2023 | CNY | 21.66 | 21.91 | 21.06 | 21.22 | 21.22 | -0.69 (-3.15%) | 2,880,948 |
| 31 Oct 2023 | CNY | 20.86 | 22.03 | 20.7 | 21.91 | 21.91 | +0.91 (+4.33%) | 5,087,948 |
| 30 Oct 2023 | CNY | 20.5 | 21.15 | 20.05 | 21 | 21 | +0.3 (+1.45%) | 3,739,846 |
| 27 Oct 2023 | CNY | 21.49 | 21.67 | 20.11 | 20.7 | 20.7 | -1.3 (-5.91%) | 5,800,150 |
| 26 Oct 2023 | CNY | 20.43 | 22.35 | 19.9 | 22 | 22 | +1.54 (+7.53%) | 5,271,795 |
| 25 Oct 2023 | CNY | 20.12 | 20.66 | 19.91 | 20.46 | 20.46 | +0.31 (+1.54%) | 893,850 |
| 24 Oct 2023 | CNY | 19.02 | 20.16 | 18.93 | 20.15 | 20.15 | +1.15 (+6.05%) | 1,383,350 |
| 23 Oct 2023 | CNY | 19.83 | 19.83 | 18.92 | 19 | 19 | -0.69 (-3.50%) | 691,400 |
| 20 Oct 2023 | CNY | 19.69 | 20.25 | 19.62 | 19.69 | 19.69 | 0.0 (0.0%) | 786,300 |
| 19 Oct 2023 | CNY | 19.6 | 20.3 | 19.5 | 19.69 | 19.69 | -0.02 (-0.10%) | 690,750 |
| 18 Oct 2023 | CNY | 20.07 | 20.28 | 19.62 | 19.71 | 19.71 | -0.41 (-2.04%) | 694,832 |
| 17 Oct 2023 | CNY | 20.15 | 20.42 | 19.8 | 20.12 | 20.12 | -0.04 (-0.20%) | 834,900 |
| 16 Oct 2023 | CNY | 20.18 | 20.39 | 19.9 | 20.16 | 20.16 | -0.04 (-0.20%) | 864,200 |
| 13 Oct 2023 | CNY | 20.48 | 20.67 | 20.12 | 20.2 | 20.2 | -0.28 (-1.37%) | 1,092,700 |
| 12 Oct 2023 | CNY | 20.26 | 20.53 | 20.01 | 20.48 | 20.48 | +0.22 (+1.09%) | 1,442,908 |
| 11 Oct 2023 | CNY | 20.51 | 20.56 | 20.1 | 20.26 | 20.26 | -0.04 (-0.20%) | 1,037,000 |
| 10 Oct 2023 | CNY | 20.77 | 20.89 | 20 | 20.3 | 20.3 | -0.38 (-1.84%) | 1,864,258 |
| 9 Oct 2023 | CNY | 20.5 | 21.18 | 20.5 | 20.68 | 20.68 | +0.19 (+0.93%) | 3,060,782 |
| 28 Sep 2023 | CNY | 20.33 | 20.63 | 20.14 | 20.49 | 20.49 | +0.19 (+0.94%) | 947,700 |
| 27 Sep 2023 | CNY | 20.12 | 20.45 | 19.76 | 20.3 | 20.3 | +0.13 (+0.64%) | 811,000 |
