| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2023 | CNY | 15.35 | 15.5 | 15.17 | 15.3 | 15.3 | -0.09 (-0.58%) | 77,635,676 |
| 7 Nov 2023 | CNY | 14.97 | 15.62 | 14.84 | 15.39 | 15.39 | +0.42 (+2.81%) | 142,671,111 |
| 6 Nov 2023 | CNY | 14.92 | 15.06 | 14.78 | 14.97 | 14.97 | +0.22 (+1.49%) | 98,469,617 |
| 3 Nov 2023 | CNY | 14.68 | 14.92 | 14.59 | 14.75 | 14.75 | +0.15 (+1.03%) | 78,084,421 |
| 2 Nov 2023 | CNY | 14.88 | 14.99 | 14.58 | 14.6 | 14.6 | +0.07 (+0.48%) | 82,575,884 |
| 1 Nov 2023 | CNY | 14.76 | 14.95 | 14.49 | 14.53 | 14.53 | -0.19 (-1.29%) | 71,660,068 |
| 31 Oct 2023 | CNY | 14.82 | 15.08 | 14.53 | 14.72 | 14.72 | +0.12 (+0.82%) | 152,112,193 |
| 30 Oct 2023 | CNY | 14.07 | 14.76 | 13.93 | 14.6 | 14.6 | +0.53 (+3.77%) | 120,823,083 |
| 27 Oct 2023 | CNY | 13.83 | 14.19 | 13.66 | 14.07 | 14.07 | +0.24 (+1.74%) | 99,990,449 |
| 26 Oct 2023 | CNY | 13.4 | 14.02 | 13.24 | 13.83 | 13.83 | +0.29 (+2.14%) | 141,580,469 |
| 25 Oct 2023 | CNY | 13.82 | 13.85 | 13.47 | 13.54 | 13.54 | -0.22 (-1.60%) | 193,065,907 |
| 24 Oct 2023 | CNY | 13.31 | 14.14 | 13.25 | 13.76 | 13.76 | -0.79 (-5.43%) | 318,967,934 |
| 23 Oct 2023 | CNY | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -1.62 (-10.02%) | 23,786,500 |
| 20 Oct 2023 | CNY | 16.56 | 16.72 | 16.07 | 16.17 | 16.17 | -0.36 (-2.18%) | 80,467,844 |
| 19 Oct 2023 | CNY | 16.58 | 17.09 | 16.48 | 16.53 | 16.53 | -0.39 (-2.30%) | 85,945,895 |
| 18 Oct 2023 | CNY | 16.6 | 17.13 | 16.1 | 16.92 | 16.92 | -0.36 (-2.08%) | 151,293,797 |
| 17 Oct 2023 | CNY | 17.52 | 17.58 | 17.2 | 17.28 | 17.28 | -0.14 (-0.80%) | 58,147,935 |
| 16 Oct 2023 | CNY | 17.89 | 17.89 | 17.3 | 17.42 | 17.42 | -0.46 (-2.57%) | 95,159,245 |
| 13 Oct 2023 | CNY | 18.61 | 18.61 | 17.81 | 17.88 | 17.88 | -0.87 (-4.64%) | 106,681,657 |
| 12 Oct 2023 | CNY | 19.4 | 19.45 | 18.67 | 18.75 | 18.75 | -0.42 (-2.19%) | 82,165,069 |
| 11 Oct 2023 | CNY | 19.16 | 19.65 | 18.85 | 19.17 | 19.17 | +0.31 (+1.64%) | 90,225,288 |
| 10 Oct 2023 | CNY | 19.23 | 19.35 | 18.61 | 18.86 | 18.86 | -0.4 (-2.08%) | 80,063,139 |
| 9 Oct 2023 | CNY | 19.47 | 19.5 | 18.85 | 19.26 | 19.26 | -0.44 (-2.23%) | 105,193,597 |
| 28 Sep 2023 | CNY | 20.03 | 20.33 | 19.56 | 19.7 | 19.7 | -0.1 (-0.51%) | 73,482,733 |
| 27 Sep 2023 | CNY | 19.6 | 20.1 | 19.52 | 19.8 | 19.8 | +0.07 (+0.35%) | 83,030,433 |
| 26 Sep 2023 | CNY | 19.49 | 20.39 | 19.45 | 19.73 | 19.73 | +0.44 (+2.28%) | 126,777,167 |
| 25 Sep 2023 | CNY | 19.76 | 20.04 | 19.23 | 19.29 | 19.29 | -0.65 (-3.26%) | 104,675,298 |
| 22 Sep 2023 | CNY | 18.3 | 20.1 | 18.24 | 19.94 | 19.94 | +1.63 (+8.90%) | 212,826,070 |
| 21 Sep 2023 | CNY | 18.26 | 18.75 | 18.22 | 18.31 | 18.31 | -0.09 (-0.49%) | 73,820,046 |
| 20 Sep 2023 | CNY | 18.49 | 18.98 | 18.18 | 18.4 | 18.4 | -0.08 (-0.43%) | 104,732,424 |
