| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2023 | CNY | 21.48 | 21.84 | 21.12 | 21.75 | 21.75 | +0.23 (+1.07%) | 3,553,900 |
| 6 Nov 2023 | CNY | 21.12 | 21.54 | 21.06 | 21.52 | 21.52 | +0.45 (+2.14%) | 4,005,700 |
| 3 Nov 2023 | CNY | 20.53 | 21.28 | 20.38 | 21.07 | 21.07 | +0.72 (+3.54%) | 4,843,100 |
| 2 Nov 2023 | CNY | 20.75 | 20.92 | 20.33 | 20.35 | 20.35 | -0.45 (-2.16%) | 2,117,700 |
| 1 Nov 2023 | CNY | 20.8 | 20.97 | 20.7 | 20.8 | 20.8 | +0.04 (+0.19%) | 1,554,500 |
| 31 Oct 2023 | CNY | 21.2 | 21.3 | 20.61 | 20.76 | 20.76 | -0.34 (-1.61%) | 2,556,390 |
| 30 Oct 2023 | CNY | 21 | 21.17 | 20.65 | 21.1 | 21.1 | 0.0 (0.0%) | 2,823,432 |
| 27 Oct 2023 | CNY | 20.95 | 21.25 | 20.58 | 21.1 | 21.1 | +0.1 (+0.48%) | 2,589,793 |
| 26 Oct 2023 | CNY | 20.95 | 21.08 | 20.46 | 21 | 21 | +0.04 (+0.19%) | 2,235,100 |
| 25 Oct 2023 | CNY | 20.68 | 21.27 | 20.68 | 20.96 | 20.96 | +0.32 (+1.55%) | 2,286,923 |
| 24 Oct 2023 | CNY | 20.46 | 20.86 | 20.3 | 20.64 | 20.64 | +0.33 (+1.62%) | 2,447,451 |
| 23 Oct 2023 | CNY | 20.88 | 20.9 | 20.13 | 20.31 | 20.31 | -0.57 (-2.73%) | 2,070,900 |
| 20 Oct 2023 | CNY | 21.09 | 21.48 | 20.8 | 20.88 | 20.88 | -0.35 (-1.65%) | 2,156,247 |
| 19 Oct 2023 | CNY | 21.21 | 21.79 | 21.15 | 21.23 | 21.23 | -0.14 (-0.66%) | 2,250,033 |
| 18 Oct 2023 | CNY | 21.81 | 21.87 | 21.35 | 21.37 | 21.37 | -0.51 (-2.33%) | 2,745,716 |
| 17 Oct 2023 | CNY | 21.9 | 21.99 | 21.53 | 21.88 | 21.88 | -0.14 (-0.64%) | 3,194,032 |
| 16 Oct 2023 | CNY | 22.25 | 22.95 | 21.7 | 22.02 | 22.02 | -0.16 (-0.72%) | 5,518,170 |
| 13 Oct 2023 | CNY | 22.72 | 22.72 | 22.1 | 22.18 | 22.18 | -0.54 (-2.38%) | 3,556,008 |
| 12 Oct 2023 | CNY | 23.11 | 23.3 | 22.55 | 22.72 | 22.72 | -0.29 (-1.26%) | 2,914,517 |
| 11 Oct 2023 | CNY | 23.06 | 23.3 | 22.68 | 23.01 | 23.01 | -0.05 (-0.22%) | 2,970,691 |
| 10 Oct 2023 | CNY | 23.39 | 23.57 | 22.84 | 23.06 | 23.06 | -0.34 (-1.45%) | 3,263,298 |
| 9 Oct 2023 | CNY | 23.43 | 23.71 | 23.16 | 23.4 | 23.4 | +0.1 (+0.43%) | 3,109,485 |
| 28 Sep 2023 | CNY | 23.46 | 23.67 | 23.2 | 23.3 | 23.3 | +0.1 (+0.43%) | 2,777,487 |
| 27 Sep 2023 | CNY | 23.21 | 23.8 | 23.12 | 23.2 | 23.2 | -0.13 (-0.56%) | 4,556,370 |
| 26 Sep 2023 | CNY | 23.05 | 23.9 | 22.83 | 23.33 | 23.33 | +0.27 (+1.17%) | 4,721,496 |
| 25 Sep 2023 | CNY | 23.49 | 23.74 | 22.99 | 23.06 | 23.06 | -0.32 (-1.37%) | 3,232,100 |
| 22 Sep 2023 | CNY | 22.48 | 23.39 | 22.46 | 23.38 | 23.38 | +0.81 (+3.59%) | 3,783,700 |
| 21 Sep 2023 | CNY | 22.58 | 23.16 | 22.51 | 22.57 | 22.57 | -0.11 (-0.49%) | 2,439,000 |
| 20 Sep 2023 | CNY | 22.87 | 23.2 | 22.68 | 22.68 | 22.68 | -0.29 (-1.26%) | 2,404,100 |
| 19 Sep 2023 | CNY | 23.34 | 23.73 | 22.95 | 22.97 | 22.97 | -0.49 (-2.09%) | 3,529,720 |
