| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2023 | CNY | 19.79 | 19.83 | 19.56 | 19.8 | 19.8 | +0.2 (+1.02%) | 2,025,070 |
| 3 Nov 2023 | CNY | 19.33 | 19.77 | 19.33 | 19.6 | 19.6 | +0.21 (+1.08%) | 1,901,330 |
| 2 Nov 2023 | CNY | 19.65 | 19.88 | 19.34 | 19.39 | 19.39 | -0.27 (-1.37%) | 2,012,520 |
| 1 Nov 2023 | CNY | 19.68 | 19.98 | 19.46 | 19.66 | 19.66 | +0.08 (+0.41%) | 3,103,080 |
| 31 Oct 2023 | CNY | 19.73 | 20.5 | 19.35 | 19.58 | 19.58 | +0.38 (+1.98%) | 6,387,786 |
| 30 Oct 2023 | CNY | 19.02 | 19.2 | 18.83 | 19.2 | 19.2 | +0.18 (+0.95%) | 1,760,240 |
| 27 Oct 2023 | CNY | 18.62 | 19.06 | 18.6 | 19.02 | 19.02 | +0.27 (+1.44%) | 1,878,240 |
| 26 Oct 2023 | CNY | 18.79 | 18.82 | 18.48 | 18.75 | 18.75 | -0.09 (-0.48%) | 1,691,530 |
| 25 Oct 2023 | CNY | 18.51 | 18.92 | 18.51 | 18.84 | 18.84 | +0.35 (+1.89%) | 1,898,020 |
| 24 Oct 2023 | CNY | 17.55 | 18.55 | 17.55 | 18.49 | 18.49 | +0.74 (+4.17%) | 3,185,740 |
| 23 Oct 2023 | CNY | 18.24 | 18.33 | 17.68 | 17.75 | 17.75 | -0.49 (-2.69%) | 2,275,770 |
| 20 Oct 2023 | CNY | 18.42 | 18.5 | 18.03 | 18.24 | 18.24 | +0.01 (+0.05%) | 1,668,090 |
| 19 Oct 2023 | CNY | 18.63 | 18.88 | 18.22 | 18.23 | 18.23 | -0.36 (-1.94%) | 2,675,218 |
| 18 Oct 2023 | CNY | 18.75 | 19.05 | 18.59 | 18.59 | 18.59 | -0.29 (-1.54%) | 1,977,041 |
| 17 Oct 2023 | CNY | 19.23 | 19.26 | 18.61 | 18.88 | 18.88 | -0.35 (-1.82%) | 2,185,710 |
| 16 Oct 2023 | CNY | 19.13 | 19.41 | 19 | 19.23 | 19.23 | +0.1 (+0.52%) | 1,673,006 |
| 13 Oct 2023 | CNY | 19.35 | 19.46 | 19.1 | 19.13 | 19.13 | -0.32 (-1.65%) | 1,545,380 |
| 12 Oct 2023 | CNY | 19.43 | 19.55 | 19.21 | 19.45 | 19.45 | +0.01 (+0.05%) | 1,561,830 |
| 11 Oct 2023 | CNY | 19.29 | 19.58 | 19.12 | 19.44 | 19.44 | +0.22 (+1.14%) | 1,893,150 |
| 10 Oct 2023 | CNY | 19.42 | 19.54 | 19.15 | 19.22 | 19.22 | -0.14 (-0.72%) | 1,546,266 |
| 9 Oct 2023 | CNY | 19.7 | 19.83 | 19.28 | 19.36 | 19.36 | -0.35 (-1.78%) | 2,131,930 |
| 28 Sep 2023 | CNY | 19.41 | 19.77 | 19.41 | 19.71 | 19.71 | +0.28 (+1.44%) | 2,012,990 |
| 27 Sep 2023 | CNY | 19.14 | 19.52 | 19.11 | 19.43 | 19.43 | +0.16 (+0.83%) | 2,038,300 |
| 26 Sep 2023 | CNY | 19.03 | 19.35 | 19.03 | 19.27 | 19.27 | +0.09 (+0.47%) | 1,513,650 |
| 25 Sep 2023 | CNY | 19.61 | 19.65 | 19.12 | 19.18 | 19.18 | -0.22 (-1.13%) | 2,060,180 |
| 22 Sep 2023 | CNY | 18.79 | 19.46 | 18.79 | 19.4 | 19.4 | +0.45 (+2.37%) | 2,568,930 |
| 21 Sep 2023 | CNY | 19.18 | 19.18 | 18.86 | 18.95 | 18.95 | -0.14 (-0.73%) | 1,698,750 |
| 20 Sep 2023 | CNY | 19.4 | 19.54 | 19.06 | 19.09 | 19.09 | -0.37 (-1.90%) | 2,139,660 |
| 19 Sep 2023 | CNY | 19.71 | 19.85 | 19.29 | 19.46 | 19.46 | -0.39 (-1.96%) | 2,266,060 |
| 18 Sep 2023 | CNY | 19.9 | 19.98 | 19.61 | 19.85 | 19.85 | +0.09 (+0.46%) | 1,903,300 |
