| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2023 | CNY | 19.43 | 19.43 | 18.57 | 18.8 | 18.8 | -0.72 (-3.69%) | 77,039,167 |
| 3 Nov 2023 | CNY | 19.73 | 19.77 | 19.46 | 19.52 | 19.52 | -0.12 (-0.61%) | 23,613,549 |
| 2 Nov 2023 | CNY | 19.63 | 19.8 | 19.56 | 19.64 | 19.64 | +0.01 (+0.05%) | 17,474,088 |
| 1 Nov 2023 | CNY | 19.38 | 19.64 | 19.3 | 19.63 | 19.63 | +0.13 (+0.67%) | 19,561,929 |
| 31 Oct 2023 | CNY | 19.42 | 19.63 | 19.29 | 19.5 | 19.5 | -0.02 (-0.10%) | 19,263,949 |
| 30 Oct 2023 | CNY | 19.91 | 19.96 | 19.42 | 19.52 | 19.52 | -0.38 (-1.91%) | 33,725,996 |
| 27 Oct 2023 | CNY | 19.93 | 20.19 | 19.8 | 19.9 | 19.9 | -0.16 (-0.80%) | 26,640,074 |
| 26 Oct 2023 | CNY | 19.58 | 20.06 | 19.52 | 20.06 | 20.06 | +0.43 (+2.19%) | 27,992,994 |
| 25 Oct 2023 | CNY | 20.15 | 20.18 | 19.41 | 19.63 | 19.63 | -0.57 (-2.82%) | 55,263,329 |
| 24 Oct 2023 | CNY | 20.33 | 20.45 | 20.05 | 20.2 | 20.2 | -0.11 (-0.54%) | 33,762,800 |
| 23 Oct 2023 | CNY | 20.03 | 20.71 | 19.98 | 20.31 | 20.31 | +0.2 (+0.99%) | 41,486,835 |
| 20 Oct 2023 | CNY | 20.25 | 20.29 | 20.08 | 20.11 | 20.11 | -0.06 (-0.30%) | 16,262,174 |
| 19 Oct 2023 | CNY | 20.5 | 20.56 | 20.12 | 20.17 | 20.17 | -0.31 (-1.51%) | 19,259,675 |
| 18 Oct 2023 | CNY | 20.77 | 20.77 | 20.43 | 20.48 | 20.48 | -0.65 (-3.08%) | 25,834,842 |
| 17 Oct 2023 | CNY | 20.7 | 21.15 | 20.7 | 21.13 | 21.13 | +0.26 (+1.25%) | 33,347,945 |
| 16 Oct 2023 | CNY | 21.1 | 21.15 | 20.62 | 20.87 | 20.87 | +0.14 (+0.68%) | 41,858,124 |
| 13 Oct 2023 | CNY | 20.37 | 20.78 | 20.3 | 20.73 | 20.73 | +0.35 (+1.72%) | 32,457,012 |
| 12 Oct 2023 | CNY | 20.2 | 20.45 | 20.09 | 20.38 | 20.38 | +0.09 (+0.44%) | 36,836,677 |
| 11 Oct 2023 | CNY | 20.21 | 20.5 | 20.07 | 20.29 | 20.29 | +0.09 (+0.45%) | 43,478,954 |
| 10 Oct 2023 | CNY | 20.8 | 20.94 | 20.17 | 20.2 | 20.2 | -0.78 (-3.72%) | 45,495,576 |
| 9 Oct 2023 | CNY | 20.49 | 21.08 | 19.98 | 20.98 | 20.98 | -0.16 (-0.76%) | 72,563,556 |
| 28 Sep 2023 | CNY | 21.18 | 21.33 | 20.92 | 21.14 | 21.14 | +0.34 (+1.63%) | 33,669,658 |
| 27 Sep 2023 | CNY | 20.54 | 20.82 | 20.44 | 20.8 | 20.8 | +0.32 (+1.56%) | 38,882,040 |
| 26 Sep 2023 | CNY | 20.5 | 20.7 | 20.4 | 20.48 | 20.48 | +0.04 (+0.20%) | 33,749,137 |
| 25 Sep 2023 | CNY | 20.64 | 20.77 | 20.43 | 20.44 | 20.44 | -0.23 (-1.11%) | 38,559,526 |
| 22 Sep 2023 | CNY | 20.74 | 20.78 | 20.22 | 20.67 | 20.67 | -0.07 (-0.34%) | 45,420,926 |
| 21 Sep 2023 | CNY | 20.5 | 20.82 | 20.45 | 20.74 | 20.74 | +0.13 (+0.63%) | 32,253,331 |
| 20 Sep 2023 | CNY | 20.32 | 20.66 | 20.23 | 20.61 | 20.61 | +0.2 (+0.98%) | 33,647,107 |
| 19 Sep 2023 | CNY | 20.36 | 20.64 | 20.31 | 20.41 | 20.41 | +0.08 (+0.39%) | 30,764,200 |
| 18 Sep 2023 | CNY | 20.35 | 20.43 | 19.98 | 20.33 | 20.33 | +0.01 (+0.05%) | 37,586,723 |
