| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 20.17 | 20.31 | 19.89 | 20.19 | 20.19 | +0.31 (+1.56%) | 1,506,065 |
| 14 Nov 2023 | CNY | 20.05 | 20.23 | 19.74 | 19.88 | 19.88 | -0.27 (-1.34%) | 1,524,792 |
| 13 Nov 2023 | CNY | 20.44 | 20.44 | 20.03 | 20.15 | 20.15 | -0.16 (-0.79%) | 932,391 |
| 10 Nov 2023 | CNY | 20.02 | 20.44 | 19.88 | 20.31 | 20.31 | +0.29 (+1.45%) | 1,470,617 |
| 9 Nov 2023 | CNY | 19.98 | 20.45 | 19.82 | 20.02 | 20.02 | +0.02 (+0.10%) | 2,027,800 |
| 8 Nov 2023 | CNY | 20.21 | 20.24 | 19.81 | 20 | 20 | -0.01 (-0.05%) | 1,220,800 |
| 7 Nov 2023 | CNY | 20.27 | 20.27 | 19.83 | 20.01 | 20.01 | -0.26 (-1.28%) | 1,925,774 |
| 6 Nov 2023 | CNY | 20.48 | 20.77 | 20.04 | 20.27 | 20.27 | 0.0 (0.0%) | 2,676,331 |
| 3 Nov 2023 | CNY | 20.24 | 20.49 | 20.12 | 20.27 | 20.27 | +0.12 (+0.60%) | 894,965 |
| 2 Nov 2023 | CNY | 20.4 | 20.67 | 20.15 | 20.15 | 20.15 | -0.4 (-1.95%) | 1,104,300 |
| 1 Nov 2023 | CNY | 20.36 | 20.66 | 20.21 | 20.55 | 20.55 | +0.19 (+0.93%) | 1,378,805 |
| 31 Oct 2023 | CNY | 20.41 | 20.58 | 20.18 | 20.36 | 20.36 | -0.04 (-0.20%) | 1,849,700 |
| 30 Oct 2023 | CNY | 18.91 | 20.68 | 18.88 | 20.4 | 20.4 | +0.9 (+4.62%) | 4,321,724 |
| 27 Oct 2023 | CNY | 19.19 | 19.6 | 19 | 19.5 | 19.5 | +0.24 (+1.25%) | 878,300 |
| 26 Oct 2023 | CNY | 19.1 | 19.31 | 18.81 | 19.26 | 19.26 | +0.12 (+0.63%) | 822,500 |
| 25 Oct 2023 | CNY | 19.27 | 19.37 | 19.07 | 19.14 | 19.14 | -0.07 (-0.36%) | 796,100 |
| 24 Oct 2023 | CNY | 18.35 | 19.25 | 18.21 | 19.21 | 19.21 | +1.1 (+6.07%) | 1,506,100 |
| 23 Oct 2023 | CNY | 18.45 | 18.62 | 18.03 | 18.11 | 18.11 | -0.45 (-2.42%) | 1,078,000 |
| 20 Oct 2023 | CNY | 18.78 | 19.08 | 18.55 | 18.56 | 18.56 | -0.25 (-1.33%) | 734,600 |
| 19 Oct 2023 | CNY | 19.28 | 19.38 | 18.75 | 18.81 | 18.81 | -0.25 (-1.31%) | 11,188,431 |
| 18 Oct 2023 | CNY | 19.74 | 19.74 | 19.04 | 19.06 | 19.06 | -0.54 (-2.76%) | 1,306,331 |
| 17 Oct 2023 | CNY | 19.74 | 20 | 19.58 | 19.6 | 19.6 | -0.16 (-0.81%) | 1,030,000 |
| 16 Oct 2023 | CNY | 20.23 | 20.49 | 19.66 | 19.76 | 19.76 | -0.47 (-2.32%) | 1,262,423 |
| 13 Oct 2023 | CNY | 20.35 | 20.46 | 20.14 | 20.23 | 20.23 | -0.14 (-0.69%) | 1,234,141 |
| 12 Oct 2023 | CNY | 20.37 | 20.49 | 20.17 | 20.37 | 20.37 | -0.03 (-0.15%) | 1,469,475 |
| 11 Oct 2023 | CNY | 20 | 20.45 | 20 | 20.4 | 20.4 | +0.39 (+1.95%) | 1,620,524 |
| 10 Oct 2023 | CNY | 19.98 | 20.18 | 19.88 | 20.01 | 20.01 | +0.05 (+0.25%) | 822,100 |
| 9 Oct 2023 | CNY | 19.83 | 20.31 | 19.83 | 19.96 | 19.96 | +0.05 (+0.25%) | 1,404,600 |
| 28 Sep 2023 | CNY | 19.86 | 20 | 19.55 | 19.91 | 19.91 | +0.11 (+0.56%) | 1,432,100 |
| 27 Sep 2023 | CNY | 19.25 | 19.97 | 19 | 19.8 | 19.8 | +0.56 (+2.91%) | 1,938,942 |
