| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 18.7 | 18.85 | 18.2 | 18.33 | 18.33 | -0.36 (-1.93%) | 9,724,273 |
| 9 Nov 2023 | CNY | 19.22 | 19.23 | 18.6 | 18.69 | 18.69 | -0.81 (-4.15%) | 16,208,415 |
| 8 Nov 2023 | CNY | 19.23 | 19.68 | 18.8 | 19.5 | 19.5 | +0.25 (+1.30%) | 20,358,981 |
| 7 Nov 2023 | CNY | 18.88 | 19.47 | 18.75 | 19.25 | 19.25 | +0.26 (+1.37%) | 18,189,667 |
| 6 Nov 2023 | CNY | 18.56 | 19.06 | 18.39 | 18.99 | 18.99 | +0.65 (+3.54%) | 19,454,930 |
| 3 Nov 2023 | CNY | 18.19 | 18.85 | 17.9 | 18.34 | 18.34 | +0.56 (+3.15%) | 19,358,052 |
| 2 Nov 2023 | CNY | 18.2 | 18.56 | 17.76 | 17.78 | 17.78 | -0.42 (-2.31%) | 14,329,085 |
| 1 Nov 2023 | CNY | 17.81 | 18.58 | 17.75 | 18.2 | 18.2 | +0.2 (+1.11%) | 14,998,338 |
| 31 Oct 2023 | CNY | 18.81 | 18.81 | 17.72 | 18 | 18 | -0.99 (-5.21%) | 18,908,409 |
| 30 Oct 2023 | CNY | 18.35 | 19.04 | 18.35 | 18.99 | 18.99 | +0.22 (+1.17%) | 16,966,436 |
| 27 Oct 2023 | CNY | 19.47 | 20.09 | 18.63 | 18.77 | 18.77 | -0.44 (-2.29%) | 26,727,342 |
| 26 Oct 2023 | CNY | 18.31 | 19.28 | 17.85 | 19.21 | 19.21 | +0.66 (+3.56%) | 26,211,095 |
| 25 Oct 2023 | CNY | 17.76 | 18.65 | 17.76 | 18.55 | 18.55 | +0.79 (+4.45%) | 16,397,602 |
| 24 Oct 2023 | CNY | 17.38 | 18.08 | 17.38 | 17.76 | 17.76 | +0.4 (+2.30%) | 13,760,566 |
| 23 Oct 2023 | CNY | 17.74 | 18.28 | 17.13 | 17.36 | 17.36 | -0.54 (-3.02%) | 14,309,054 |
| 20 Oct 2023 | CNY | 17.6 | 19.17 | 17.5 | 17.9 | 17.9 | +0.15 (+0.85%) | 19,007,125 |
| 19 Oct 2023 | CNY | 18.83 | 18.83 | 17.66 | 17.75 | 17.75 | -1.38 (-7.21%) | 21,009,697 |
| 18 Oct 2023 | CNY | 18.6 | 19.76 | 18.48 | 19.13 | 19.13 | +0.28 (+1.49%) | 21,098,695 |
| 17 Oct 2023 | CNY | 20.1 | 20.11 | 18.6 | 18.85 | 18.85 | -1.96 (-9.42%) | 25,564,432 |
| 16 Oct 2023 | CNY | 22 | 22.29 | 20.8 | 20.81 | 20.81 | -1.16 (-5.28%) | 22,401,204 |
| 13 Oct 2023 | CNY | 21.78 | 22.56 | 21.29 | 21.97 | 21.97 | -0.43 (-1.92%) | 33,530,128 |
| 12 Oct 2023 | CNY | 21.24 | 22.46 | 20.61 | 22.4 | 22.4 | +1.41 (+6.72%) | 42,610,014 |
| 11 Oct 2023 | CNY | 21.26 | 21.71 | 20.51 | 20.99 | 20.99 | -0.72 (-3.32%) | 29,430,378 |
| 10 Oct 2023 | CNY | 22.5 | 22.74 | 21.24 | 21.71 | 21.71 | -1.03 (-4.53%) | 38,699,361 |
| 9 Oct 2023 | CNY | 21.58 | 23.99 | 21.48 | 22.74 | 22.74 | +2.39 (+11.74%) | 52,311,765 |
| 28 Sep 2023 | CNY | 19.8 | 21.54 | 19.8 | 20.35 | 20.35 | +0.19 (+0.94%) | 33,532,000 |
| 27 Sep 2023 | CNY | 21.58 | 21.8 | 19.95 | 20.16 | 20.16 | -2.42 (-10.72%) | 42,803,269 |
| 26 Sep 2023 | CNY | 21 | 24.04 | 20.19 | 22.58 | 22.58 | +0.72 (+3.29%) | 52,637,047 |
| 25 Sep 2023 | CNY | 20.92 | 23 | 20.92 | 21.86 | 21.86 | +0.63 (+2.97%) | 47,034,485 |
| 22 Sep 2023 | CNY | 21.65 | 23.3 | 20.7 | 21.23 | 21.23 | -0.76 (-3.46%) | 46,381,675 |
