| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 18.79 | 18.98 | 18.65 | 18.9 | 18.9 | +0.08 (+0.43%) | 3,309,625 |
| 9 Nov 2023 | CNY | 18.99 | 19.27 | 18.81 | 18.82 | 18.82 | -0.32 (-1.67%) | 4,883,670 |
| 8 Nov 2023 | CNY | 19.21 | 19.4 | 18.93 | 19.14 | 19.14 | +0.08 (+0.42%) | 6,448,278 |
| 7 Nov 2023 | CNY | 19 | 19.19 | 18.92 | 19.06 | 19.06 | +0.02 (+0.11%) | 4,457,064 |
| 6 Nov 2023 | CNY | 18.6 | 19.17 | 18.6 | 19.04 | 19.04 | +0.54 (+2.92%) | 5,906,256 |
| 3 Nov 2023 | CNY | 18.07 | 18.69 | 18.07 | 18.5 | 18.5 | +0.31 (+1.70%) | 5,831,302 |
| 2 Nov 2023 | CNY | 18.68 | 18.68 | 18.14 | 18.19 | 18.19 | -0.39 (-2.10%) | 4,972,067 |
| 1 Nov 2023 | CNY | 18.24 | 18.74 | 18.12 | 18.58 | 18.58 | +0.24 (+1.31%) | 7,310,121 |
| 31 Oct 2023 | CNY | 18.4 | 18.6 | 18.21 | 18.34 | 18.34 | -0.16 (-0.86%) | 5,702,782 |
| 30 Oct 2023 | CNY | 18.04 | 18.58 | 18.01 | 18.5 | 18.5 | +0.19 (+1.04%) | 7,409,165 |
| 27 Oct 2023 | CNY | 18.4 | 18.5 | 17.71 | 18.31 | 18.31 | +0.31 (+1.72%) | 9,273,319 |
| 26 Oct 2023 | CNY | 17.78 | 18 | 17.53 | 18 | 18 | +0.11 (+0.61%) | 4,776,133 |
| 25 Oct 2023 | CNY | 18.01 | 18.01 | 17.64 | 17.89 | 17.89 | -0.05 (-0.28%) | 5,407,233 |
| 24 Oct 2023 | CNY | 17.43 | 17.96 | 17.3 | 17.94 | 17.94 | +0.65 (+3.76%) | 6,209,298 |
| 23 Oct 2023 | CNY | 18.27 | 18.27 | 17.14 | 17.29 | 17.29 | -1.05 (-5.73%) | 6,882,499 |
| 20 Oct 2023 | CNY | 18.46 | 18.72 | 18.29 | 18.34 | 18.34 | -0.26 (-1.40%) | 4,222,065 |
| 19 Oct 2023 | CNY | 18.52 | 18.87 | 18.31 | 18.6 | 18.6 | -0.1 (-0.53%) | 4,696,546 |
| 18 Oct 2023 | CNY | 19.5 | 19.52 | 18.7 | 18.7 | 18.7 | -0.79 (-4.05%) | 6,644,937 |
| 17 Oct 2023 | CNY | 19.65 | 19.77 | 19.35 | 19.49 | 19.49 | -0.28 (-1.42%) | 4,530,410 |
| 16 Oct 2023 | CNY | 20.25 | 20.49 | 19.58 | 19.77 | 19.77 | -0.24 (-1.20%) | 6,709,704 |
| 13 Oct 2023 | CNY | 20.42 | 20.65 | 19.95 | 20.01 | 20.01 | -0.41 (-2.01%) | 6,416,267 |
| 12 Oct 2023 | CNY | 20.7 | 21.04 | 20.39 | 20.42 | 20.42 | -0.28 (-1.35%) | 6,808,564 |
| 11 Oct 2023 | CNY | 20.3 | 20.93 | 20.29 | 20.7 | 20.7 | +0.36 (+1.77%) | 7,667,368 |
| 10 Oct 2023 | CNY | 21.33 | 21.4 | 20.21 | 20.34 | 20.34 | -0.79 (-3.74%) | 10,036,930 |
| 9 Oct 2023 | CNY | 21.96 | 22.04 | 20.89 | 21.13 | 21.13 | -0.79 (-3.60%) | 10,119,121 |
| 28 Sep 2023 | CNY | 22.11 | 22.23 | 21.88 | 21.92 | 21.92 | -0.22 (-0.99%) | 8,323,261 |
| 27 Sep 2023 | CNY | 21.76 | 22.42 | 21.76 | 22.14 | 22.14 | +0.39 (+1.79%) | 11,722,780 |
| 26 Sep 2023 | CNY | 22.07 | 22.4 | 21.71 | 21.75 | 21.75 | -0.41 (-1.85%) | 8,345,737 |
| 25 Sep 2023 | CNY | 22.15 | 22.49 | 22.04 | 22.16 | 22.16 | +0.07 (+0.32%) | 8,310,080 |
| 22 Sep 2023 | CNY | 21.88 | 22.13 | 21.6 | 22.09 | 22.09 | +0.21 (+0.96%) | 8,551,758 |
