| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2023 | CNY | 20.68 | 20.83 | 20.33 | 20.78 | 20.78 | +0.17 (+0.82%) | 5,712,980 |
| 10 Nov 2023 | CNY | 20.89 | 21.18 | 20.51 | 20.61 | 20.61 | -0.29 (-1.39%) | 6,433,774 |
| 9 Nov 2023 | CNY | 21.28 | 21.87 | 20.42 | 20.9 | 20.9 | -0.38 (-1.79%) | 15,223,631 |
| 8 Nov 2023 | CNY | 20.53 | 21.3 | 20.46 | 21.28 | 21.28 | +0.48 (+2.31%) | 12,977,060 |
| 7 Nov 2023 | CNY | 20.59 | 21.28 | 20.23 | 20.8 | 20.8 | +0.13 (+0.63%) | 15,221,276 |
| 6 Nov 2023 | CNY | 20.6 | 20.83 | 20.14 | 20.67 | 20.67 | +0.39 (+1.92%) | 16,008,640 |
| 3 Nov 2023 | CNY | 20.94 | 21.18 | 19.98 | 20.28 | 20.28 | -0.76 (-3.61%) | 18,068,348 |
| 2 Nov 2023 | CNY | 20.75 | 21.52 | 20.68 | 21.04 | 21.04 | +0.28 (+1.35%) | 10,698,907 |
| 1 Nov 2023 | CNY | 21.2 | 21.4 | 20.68 | 20.76 | 20.76 | -0.6 (-2.81%) | 12,821,462 |
| 31 Oct 2023 | CNY | 21 | 21.55 | 20.85 | 21.36 | 21.36 | +0.12 (+0.56%) | 18,065,922 |
| 30 Oct 2023 | CNY | 20.08 | 21.69 | 20.08 | 21.24 | 21.24 | +1.43 (+7.22%) | 38,439,946 |
| 27 Oct 2023 | CNY | 17.89 | 19.81 | 17.74 | 19.81 | 19.81 | +1.8 (+9.99%) | 32,033,997 |
| 26 Oct 2023 | CNY | 18.11 | 18.42 | 17.86 | 18.01 | 18.01 | -0.21 (-1.15%) | 6,789,400 |
| 25 Oct 2023 | CNY | 18.6 | 18.81 | 18.17 | 18.22 | 18.22 | -0.41 (-2.20%) | 7,353,752 |
| 24 Oct 2023 | CNY | 18.3 | 18.88 | 18.29 | 18.63 | 18.63 | +0.32 (+1.75%) | 10,412,102 |
| 23 Oct 2023 | CNY | 17.3 | 18.57 | 17.3 | 18.31 | 18.31 | +0.8 (+4.57%) | 12,681,292 |
| 20 Oct 2023 | CNY | 17.54 | 17.65 | 17.25 | 17.51 | 17.51 | -0.05 (-0.28%) | 6,657,053 |
| 19 Oct 2023 | CNY | 18.04 | 18.04 | 17.52 | 17.56 | 17.56 | -0.49 (-2.71%) | 9,736,986 |
| 18 Oct 2023 | CNY | 18.39 | 18.68 | 17.93 | 18.05 | 18.05 | -0.54 (-2.90%) | 9,858,812 |
| 17 Oct 2023 | CNY | 18.49 | 18.67 | 18.26 | 18.59 | 18.59 | +0.06 (+0.32%) | 5,484,840 |
| 16 Oct 2023 | CNY | 18.58 | 18.83 | 18.11 | 18.53 | 18.53 | -0.01 (-0.05%) | 9,176,864 |
| 13 Oct 2023 | CNY | 18.69 | 18.85 | 18.44 | 18.54 | 18.54 | -0.09 (-0.48%) | 9,818,996 |
| 12 Oct 2023 | CNY | 18.49 | 18.75 | 18.18 | 18.63 | 18.63 | +0.25 (+1.36%) | 14,078,500 |
| 11 Oct 2023 | CNY | 18.11 | 18.59 | 18.02 | 18.38 | 18.38 | +0.27 (+1.49%) | 14,900,302 |
| 10 Oct 2023 | CNY | 18.39 | 18.4 | 17.83 | 18.11 | 18.11 | -0.28 (-1.52%) | 15,734,441 |
| 9 Oct 2023 | CNY | 19.1 | 19.32 | 18.3 | 18.39 | 18.39 | -0.8 (-4.17%) | 20,041,696 |
| 28 Sep 2023 | CNY | 18.66 | 19.94 | 18.49 | 19.19 | 19.19 | +0.51 (+2.73%) | 24,024,202 |
| 27 Sep 2023 | CNY | 18.22 | 18.88 | 18.08 | 18.68 | 18.68 | +0.44 (+2.41%) | 22,851,537 |
| 26 Sep 2023 | CNY | 17.62 | 18.63 | 17.5 | 18.24 | 18.24 | +0.62 (+3.52%) | 20,525,488 |
| 25 Sep 2023 | CNY | 16.89 | 17.77 | 16.7 | 17.62 | 17.62 | +0.92 (+5.51%) | 19,199,870 |
