| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 21.34 | 21.76 | 21.25 | 21.75 | 21.75 | +0.53 (+2.50%) | 1,800,280 |
| 14 Nov 2023 | CNY | 21.37 | 21.37 | 20.94 | 21.22 | 21.22 | -0.05 (-0.24%) | 1,708,500 |
| 13 Nov 2023 | CNY | 21.65 | 21.78 | 21.05 | 21.27 | 21.27 | -0.42 (-1.94%) | 1,714,200 |
| 10 Nov 2023 | CNY | 21.85 | 21.88 | 21.6 | 21.69 | 21.69 | -0.07 (-0.32%) | 862,169 |
| 9 Nov 2023 | CNY | 22 | 22.09 | 21.62 | 21.76 | 21.76 | -0.12 (-0.55%) | 1,015,978 |
| 8 Nov 2023 | CNY | 21.95 | 22.19 | 21.66 | 21.88 | 21.88 | -0.08 (-0.36%) | 1,584,156 |
| 7 Nov 2023 | CNY | 22.56 | 22.56 | 21.45 | 21.96 | 21.96 | -0.24 (-1.08%) | 1,873,220 |
| 6 Nov 2023 | CNY | 21.69 | 22.3 | 21.66 | 22.2 | 22.2 | +0.61 (+2.83%) | 1,899,404 |
| 3 Nov 2023 | CNY | 20.96 | 21.73 | 20.85 | 21.59 | 21.59 | +0.79 (+3.80%) | 1,455,493 |
| 2 Nov 2023 | CNY | 21.36 | 21.48 | 20.79 | 20.8 | 20.8 | -0.55 (-2.58%) | 905,438 |
| 1 Nov 2023 | CNY | 21.49 | 21.58 | 21.18 | 21.35 | 21.35 | -0.06 (-0.28%) | 740,129 |
| 31 Oct 2023 | CNY | 21.51 | 21.85 | 21.2 | 21.41 | 21.41 | -0.12 (-0.56%) | 1,611,246 |
| 30 Oct 2023 | CNY | 21.3 | 21.55 | 21.06 | 21.53 | 21.53 | +0.19 (+0.89%) | 1,138,903 |
| 27 Oct 2023 | CNY | 21.12 | 21.62 | 20.66 | 21.34 | 21.34 | +0.2 (+0.95%) | 1,620,620 |
| 26 Oct 2023 | CNY | 20.96 | 21.59 | 20.55 | 21.14 | 21.14 | +0.51 (+2.47%) | 2,715,395 |
| 25 Oct 2023 | CNY | 20.59 | 21.01 | 20.39 | 20.63 | 20.63 | +0.24 (+1.18%) | 1,251,040 |
| 24 Oct 2023 | CNY | 20.14 | 20.62 | 20.02 | 20.39 | 20.39 | +0.36 (+1.80%) | 1,195,373 |
| 23 Oct 2023 | CNY | 20.67 | 20.84 | 19.83 | 20.03 | 20.03 | -0.78 (-3.75%) | 1,746,080 |
| 20 Oct 2023 | CNY | 20.56 | 21.25 | 20.52 | 20.81 | 20.81 | +0.23 (+1.12%) | 1,182,380 |
| 19 Oct 2023 | CNY | 20.8 | 21.21 | 20.58 | 20.58 | 20.58 | -0.17 (-0.82%) | 971,488 |
| 18 Oct 2023 | CNY | 21.22 | 21.25 | 20.7 | 20.75 | 20.75 | -0.46 (-2.17%) | 1,203,247 |
| 17 Oct 2023 | CNY | 21.29 | 21.89 | 20.76 | 21.21 | 21.21 | +0.1 (+0.47%) | 1,810,120 |
| 16 Oct 2023 | CNY | 21.01 | 21.7 | 20.94 | 21.11 | 21.11 | 0.0 (0.0%) | 968,257 |
| 13 Oct 2023 | CNY | 21.74 | 21.75 | 20.95 | 21.11 | 21.11 | -0.75 (-3.43%) | 1,405,920 |
| 12 Oct 2023 | CNY | 21.51 | 22.13 | 20.84 | 21.86 | 21.86 | +0.35 (+1.63%) | 2,241,913 |
| 11 Oct 2023 | CNY | 21.48 | 21.77 | 21.21 | 21.51 | 21.51 | +0.16 (+0.75%) | 1,045,220 |
| 10 Oct 2023 | CNY | 21.9 | 22 | 21.33 | 21.35 | 21.35 | -0.55 (-2.51%) | 1,045,960 |
| 9 Oct 2023 | CNY | 21.6 | 22.06 | 21.6 | 21.9 | 21.9 | +0.3 (+1.39%) | 1,153,000 |
| 28 Sep 2023 | CNY | 21.85 | 21.85 | 21.39 | 21.6 | 21.6 | +0.06 (+0.28%) | 934,281 |
| 27 Sep 2023 | CNY | 21.5 | 22.33 | 21.4 | 21.54 | 21.54 | +0.04 (+0.19%) | 1,308,217 |
