| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2023 | CNY | 21.79 | 22.05 | 21.63 | 21.93 | 21.93 | +0.15 (+0.69%) | 1,400,762 |
| 7 Nov 2023 | CNY | 21.98 | 21.98 | 21.38 | 21.78 | 21.78 | -0.12 (-0.55%) | 1,219,930 |
| 6 Nov 2023 | CNY | 21.4 | 21.92 | 21.4 | 21.9 | 21.9 | +0.42 (+1.96%) | 1,055,599 |
| 3 Nov 2023 | CNY | 21.41 | 21.69 | 21.19 | 21.48 | 21.48 | +0.29 (+1.37%) | 1,004,389 |
| 2 Nov 2023 | CNY | 21.05 | 21.71 | 21.05 | 21.19 | 21.19 | -0.4 (-1.85%) | 1,002,640 |
| 1 Nov 2023 | CNY | 21.8 | 21.86 | 21.51 | 21.59 | 21.59 | -0.15 (-0.69%) | 681,213 |
| 31 Oct 2023 | CNY | 21.7 | 22.01 | 21.5 | 21.74 | 21.74 | -0.07 (-0.32%) | 757,919 |
| 30 Oct 2023 | CNY | 21.79 | 21.91 | 21.42 | 21.81 | 21.81 | -0.1 (-0.46%) | 1,038,105 |
| 27 Oct 2023 | CNY | 21.58 | 21.98 | 21.41 | 21.91 | 21.91 | +0.33 (+1.53%) | 1,589,421 |
| 26 Oct 2023 | CNY | 22.7 | 22.7 | 21.32 | 21.58 | 21.58 | -0.81 (-3.62%) | 2,105,289 |
| 25 Oct 2023 | CNY | 21.97 | 22.39 | 21.76 | 22.39 | 22.39 | +1.02 (+4.77%) | 2,381,797 |
| 24 Oct 2023 | CNY | 20.26 | 21.41 | 20.23 | 21.37 | 21.37 | +1.31 (+6.53%) | 2,818,366 |
| 23 Oct 2023 | CNY | 21.01 | 21.3 | 17.29 | 20.06 | 20.06 | -1.51 (-7.00%) | 2,890,532 |
| 20 Oct 2023 | CNY | 21.55 | 21.9 | 21.41 | 21.57 | 21.57 | 0.0 (0.0%) | 647,295 |
| 19 Oct 2023 | CNY | 21.5 | 22.25 | 21.36 | 21.57 | 21.57 | -0.02 (-0.09%) | 974,788 |
| 18 Oct 2023 | CNY | 21.93 | 21.95 | 21.58 | 21.59 | 21.59 | -0.36 (-1.64%) | 1,009,482 |
| 17 Oct 2023 | CNY | 22.08 | 22.17 | 21.72 | 21.95 | 21.95 | -0.1 (-0.45%) | 972,142 |
| 16 Oct 2023 | CNY | 22.2 | 22.29 | 21.98 | 22.05 | 22.05 | -0.01 (-0.05%) | 928,400 |
| 13 Oct 2023 | CNY | 22.4 | 22.4 | 22.03 | 22.06 | 22.06 | -0.39 (-1.74%) | 1,377,300 |
| 12 Oct 2023 | CNY | 22.62 | 22.62 | 22.15 | 22.45 | 22.45 | -0.01 (-0.04%) | 1,169,811 |
| 11 Oct 2023 | CNY | 22.25 | 22.62 | 22.06 | 22.46 | 22.46 | +0.21 (+0.94%) | 1,254,170 |
| 10 Oct 2023 | CNY | 22.5 | 22.6 | 22.2 | 22.25 | 22.25 | -0.12 (-0.54%) | 1,038,261 |
| 9 Oct 2023 | CNY | 22.52 | 22.6 | 22.26 | 22.37 | 22.37 | -0.3 (-1.32%) | 1,151,700 |
| 28 Sep 2023 | CNY | 22.41 | 22.74 | 22.41 | 22.67 | 22.67 | +0.2 (+0.89%) | 980,501 |
| 27 Sep 2023 | CNY | 22.55 | 22.83 | 22.36 | 22.47 | 22.47 | -0.06 (-0.27%) | 1,155,042 |
| 26 Sep 2023 | CNY | 22.74 | 22.78 | 22.29 | 22.53 | 22.53 | -0.22 (-0.97%) | 1,430,943 |
| 25 Sep 2023 | CNY | 23.34 | 23.49 | 22.58 | 22.75 | 22.75 | -0.42 (-1.81%) | 1,778,687 |
| 22 Sep 2023 | CNY | 22.62 | 23.24 | 22.38 | 23.17 | 23.17 | +0.55 (+2.43%) | 1,784,989 |
| 21 Sep 2023 | CNY | 22.65 | 22.99 | 22.6 | 22.62 | 22.62 | -0.12 (-0.53%) | 1,356,400 |
| 20 Sep 2023 | CNY | 22.76 | 23 | 22.5 | 22.74 | 22.74 | -0.02 (-0.09%) | 1,393,100 |
