| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 20.22 | 20.51 | 20.22 | 20.42 | 20.42 | +0.35 (+1.74%) | 1,954,548 |
| 14 Nov 2023 | CNY | 20.3 | 20.38 | 19.98 | 20.07 | 20.07 | -0.16 (-0.79%) | 1,514,900 |
| 13 Nov 2023 | CNY | 20.19 | 20.33 | 20 | 20.23 | 20.23 | +0.04 (+0.20%) | 1,160,700 |
| 10 Nov 2023 | CNY | 20.29 | 20.39 | 20.14 | 20.19 | 20.19 | -0.11 (-0.54%) | 1,029,922 |
| 9 Nov 2023 | CNY | 20.45 | 20.64 | 20.28 | 20.3 | 20.3 | -0.07 (-0.34%) | 1,111,284 |
| 8 Nov 2023 | CNY | 20.6 | 20.65 | 20.28 | 20.37 | 20.37 | -0.15 (-0.73%) | 1,242,849 |
| 7 Nov 2023 | CNY | 20.59 | 20.64 | 20.3 | 20.52 | 20.52 | -0.05 (-0.24%) | 1,352,996 |
| 6 Nov 2023 | CNY | 20.08 | 20.6 | 20.04 | 20.57 | 20.57 | +0.48 (+2.39%) | 1,452,865 |
| 3 Nov 2023 | CNY | 19.94 | 20.18 | 19.85 | 20.09 | 20.09 | +0.19 (+0.95%) | 1,396,000 |
| 2 Nov 2023 | CNY | 20.3 | 20.4 | 19.86 | 19.9 | 19.9 | -0.4 (-1.97%) | 1,455,300 |
| 1 Nov 2023 | CNY | 20.13 | 20.53 | 19.97 | 20.3 | 20.3 | +0.18 (+0.89%) | 1,665,125 |
| 31 Oct 2023 | CNY | 20.2 | 20.2 | 19.9 | 20.12 | 20.12 | +0.03 (+0.15%) | 1,421,900 |
| 30 Oct 2023 | CNY | 19.93 | 20.14 | 19.73 | 20.09 | 20.09 | +0.15 (+0.75%) | 1,378,255 |
| 27 Oct 2023 | CNY | 19.28 | 20.06 | 19.24 | 19.94 | 19.94 | +0.56 (+2.89%) | 1,874,024 |
| 26 Oct 2023 | CNY | 19.36 | 19.45 | 18.93 | 19.38 | 19.38 | +0.02 (+0.10%) | 1,302,157 |
| 25 Oct 2023 | CNY | 19.4 | 19.73 | 19.32 | 19.36 | 19.36 | -0.01 (-0.05%) | 1,542,200 |
| 24 Oct 2023 | CNY | 18.97 | 19.43 | 18.85 | 19.37 | 19.37 | +0.5 (+2.65%) | 1,977,910 |
| 23 Oct 2023 | CNY | 19.45 | 19.6 | 18.75 | 18.87 | 18.87 | -0.64 (-3.28%) | 1,336,900 |
| 20 Oct 2023 | CNY | 19.47 | 19.91 | 19.4 | 19.51 | 19.51 | +0.08 (+0.41%) | 1,572,300 |
| 19 Oct 2023 | CNY | 19.57 | 19.88 | 19.4 | 19.43 | 19.43 | -0.26 (-1.32%) | 1,072,385 |
| 18 Oct 2023 | CNY | 20.06 | 20.06 | 19.6 | 19.69 | 19.69 | -0.37 (-1.84%) | 1,126,694 |
| 17 Oct 2023 | CNY | 20.11 | 20.3 | 19.95 | 20.06 | 20.06 | -0.06 (-0.30%) | 944,758 |
| 16 Oct 2023 | CNY | 20.88 | 20.88 | 19.97 | 20.12 | 20.12 | -0.55 (-2.66%) | 1,827,700 |
| 13 Oct 2023 | CNY | 21.1 | 21.1 | 20.42 | 20.67 | 20.67 | -0.52 (-2.45%) | 2,102,337 |
| 12 Oct 2023 | CNY | 20.85 | 21.22 | 20.68 | 21.19 | 21.19 | +0.46 (+2.22%) | 1,821,996 |
| 11 Oct 2023 | CNY | 20.83 | 21 | 20.7 | 20.73 | 20.73 | -0.04 (-0.19%) | 1,164,153 |
| 10 Oct 2023 | CNY | 20.69 | 21.12 | 20.66 | 20.77 | 20.77 | +0.08 (+0.39%) | 1,204,099 |
| 9 Oct 2023 | CNY | 21.4 | 21.4 | 20.65 | 20.69 | 20.69 | -0.52 (-2.45%) | 1,601,301 |
| 28 Sep 2023 | CNY | 21.2 | 21.48 | 21.14 | 21.21 | 21.21 | -0.09 (-0.42%) | 959,639 |
| 27 Sep 2023 | CNY | 21.17 | 21.65 | 20.97 | 21.3 | 21.3 | +0.15 (+0.71%) | 1,034,229 |
