| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2023 | CNY | 19.22 | 23.16 | 19.18 | 23.16 | 23.16 | +3.86 (+20%) | 19,160,236 |
| 1 Nov 2023 | CNY | 19.33 | 20.22 | 19.25 | 19.3 | 19.3 | -0.11 (-0.57%) | 5,290,530 |
| 31 Oct 2023 | CNY | 20.18 | 20.2 | 19.32 | 19.41 | 19.41 | -0.75 (-3.72%) | 7,678,109 |
| 30 Oct 2023 | CNY | 20.17 | 21.17 | 19.94 | 20.16 | 20.16 | +0.39 (+1.97%) | 11,463,364 |
| 27 Oct 2023 | CNY | 20.45 | 20.98 | 19.4 | 19.77 | 19.77 | +0.37 (+1.91%) | 10,753,510 |
| 26 Oct 2023 | CNY | 19.55 | 19.8 | 19.06 | 19.4 | 19.4 | -0.15 (-0.77%) | 9,190,104 |
| 25 Oct 2023 | CNY | 18.7 | 19.68 | 18.57 | 19.55 | 19.55 | +1.51 (+8.37%) | 13,202,331 |
| 24 Oct 2023 | CNY | 17.77 | 18.06 | 17.49 | 18.04 | 18.04 | +0.77 (+4.46%) | 5,522,133 |
| 23 Oct 2023 | CNY | 17.54 | 17.74 | 17.21 | 17.27 | 17.27 | -0.27 (-1.54%) | 4,105,800 |
| 20 Oct 2023 | CNY | 18.1 | 18.29 | 17.45 | 17.54 | 17.54 | -0.53 (-2.93%) | 5,099,067 |
| 19 Oct 2023 | CNY | 18.3 | 18.63 | 18.02 | 18.07 | 18.07 | -0.21 (-1.15%) | 5,236,208 |
| 18 Oct 2023 | CNY | 18.89 | 18.89 | 18.22 | 18.28 | 18.28 | -0.72 (-3.79%) | 5,445,150 |
| 17 Oct 2023 | CNY | 18.8 | 19.17 | 18.62 | 19 | 19 | +0.12 (+0.64%) | 6,620,819 |
| 16 Oct 2023 | CNY | 20.01 | 20.01 | 18.7 | 18.88 | 18.88 | -1.21 (-6.02%) | 11,341,364 |
| 13 Oct 2023 | CNY | 19.82 | 20.2 | 19.21 | 20.09 | 20.09 | +0.31 (+1.57%) | 11,378,839 |
| 12 Oct 2023 | CNY | 19.76 | 20.37 | 19.52 | 19.78 | 19.78 | -0.17 (-0.85%) | 12,464,743 |
| 11 Oct 2023 | CNY | 20.56 | 20.8 | 19.3 | 19.95 | 19.95 | -0.37 (-1.82%) | 18,038,410 |
| 10 Oct 2023 | CNY | 18.32 | 21.5 | 18.21 | 20.32 | 20.32 | +2.05 (+11.22%) | 22,315,615 |
| 9 Oct 2023 | CNY | 18.31 | 18.75 | 18.18 | 18.27 | 18.27 | -0.06 (-0.33%) | 6,777,875 |
| 28 Sep 2023 | CNY | 18.15 | 18.63 | 18.14 | 18.33 | 18.33 | +0.23 (+1.27%) | 7,370,464 |
| 27 Sep 2023 | CNY | 18 | 18.34 | 17.88 | 18.1 | 18.1 | +0.24 (+1.34%) | 8,142,131 |
| 26 Sep 2023 | CNY | 17.32 | 18.3 | 17.25 | 17.86 | 17.86 | +0.53 (+3.06%) | 10,696,168 |
| 25 Sep 2023 | CNY | 17.15 | 17.63 | 17 | 17.33 | 17.33 | +0.35 (+2.06%) | 6,308,624 |
| 22 Sep 2023 | CNY | 16.6 | 16.98 | 16.4 | 16.98 | 16.98 | +0.35 (+2.10%) | 3,606,639 |
| 21 Sep 2023 | CNY | 16.96 | 16.98 | 16.52 | 16.63 | 16.63 | -0.28 (-1.66%) | 3,973,430 |
| 20 Sep 2023 | CNY | 17.08 | 17.3 | 16.9 | 16.91 | 16.91 | -0.19 (-1.11%) | 3,602,173 |
| 19 Sep 2023 | CNY | 17.3 | 17.3 | 17.02 | 17.1 | 17.1 | -0.25 (-1.44%) | 3,260,050 |
| 18 Sep 2023 | CNY | 17.13 | 17.38 | 16.95 | 17.35 | 17.35 | +0.2 (+1.17%) | 4,156,041 |
| 15 Sep 2023 | CNY | 17.28 | 17.33 | 17.03 | 17.15 | 17.15 | 0.0 (0.0%) | 4,361,925 |
| 14 Sep 2023 | CNY | 17.55 | 17.61 | 16.98 | 17.15 | 17.15 | -0.49 (-2.78%) | 8,507,905 |
