| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2023 | CNY | 19.35 | 19.99 | 19.28 | 19.58 | 19.58 | +0.13 (+0.67%) | 4,973,434 |
| 31 Oct 2023 | CNY | 19.55 | 19.65 | 19.19 | 19.45 | 19.45 | -0.07 (-0.36%) | 5,394,878 |
| 30 Oct 2023 | CNY | 19.7 | 19.79 | 19.35 | 19.52 | 19.52 | -0.51 (-2.55%) | 5,804,600 |
| 27 Oct 2023 | CNY | 19.91 | 20.41 | 19.77 | 20.03 | 20.03 | +0.15 (+0.75%) | 6,916,168 |
| 26 Oct 2023 | CNY | 19.39 | 19.91 | 19.23 | 19.88 | 19.88 | +0.35 (+1.79%) | 4,457,119 |
| 25 Oct 2023 | CNY | 19.1 | 19.83 | 19.02 | 19.53 | 19.53 | +0.45 (+2.36%) | 5,431,611 |
| 24 Oct 2023 | CNY | 18.33 | 19.22 | 18.11 | 19.08 | 19.08 | +0.85 (+4.66%) | 5,897,624 |
| 23 Oct 2023 | CNY | 18.75 | 18.9 | 18.17 | 18.23 | 18.23 | -0.55 (-2.93%) | 3,422,200 |
| 20 Oct 2023 | CNY | 18.78 | 19.33 | 18.67 | 18.78 | 18.78 | -0.12 (-0.63%) | 3,855,473 |
| 19 Oct 2023 | CNY | 19.62 | 19.62 | 18.83 | 18.9 | 18.9 | -0.82 (-4.16%) | 6,713,726 |
| 18 Oct 2023 | CNY | 19.1 | 19.93 | 18.98 | 19.72 | 19.72 | +0.58 (+3.03%) | 6,570,527 |
| 17 Oct 2023 | CNY | 19.4 | 19.5 | 18.95 | 19.14 | 19.14 | -0.27 (-1.39%) | 2,447,700 |
| 16 Oct 2023 | CNY | 19.72 | 19.81 | 19.33 | 19.41 | 19.41 | -0.2 (-1.02%) | 3,068,600 |
| 13 Oct 2023 | CNY | 19.67 | 19.89 | 19.57 | 19.61 | 19.61 | -0.1 (-0.51%) | 3,747,612 |
| 12 Oct 2023 | CNY | 19.53 | 19.87 | 19.42 | 19.71 | 19.71 | +0.17 (+0.87%) | 3,822,429 |
| 11 Oct 2023 | CNY | 19.86 | 19.98 | 19.42 | 19.54 | 19.54 | -0.35 (-1.76%) | 4,962,665 |
| 10 Oct 2023 | CNY | 19.85 | 20.01 | 19.75 | 19.89 | 19.89 | -0.02 (-0.10%) | 6,275,853 |
| 9 Oct 2023 | CNY | 19.51 | 20.1 | 19.39 | 19.91 | 19.91 | +0.53 (+2.73%) | 8,049,148 |
| 28 Sep 2023 | CNY | 18.95 | 19.5 | 18.94 | 19.38 | 19.38 | +0.45 (+2.38%) | 4,797,177 |
| 27 Sep 2023 | CNY | 18.79 | 19.15 | 18.71 | 18.93 | 18.93 | +0.07 (+0.37%) | 2,150,476 |
| 26 Sep 2023 | CNY | 18.83 | 18.94 | 18.71 | 18.86 | 18.86 | -0.07 (-0.37%) | 1,854,705 |
| 25 Sep 2023 | CNY | 18.75 | 19.1 | 18.71 | 18.93 | 18.93 | +0.09 (+0.48%) | 2,261,070 |
| 22 Sep 2023 | CNY | 18.48 | 18.89 | 18.4 | 18.84 | 18.84 | +0.27 (+1.45%) | 3,284,938 |
| 21 Sep 2023 | CNY | 18.9 | 18.98 | 18.5 | 18.57 | 18.57 | -0.36 (-1.90%) | 3,415,677 |
| 20 Sep 2023 | CNY | 18.98 | 19.26 | 18.8 | 18.93 | 18.93 | -0.09 (-0.47%) | 3,724,749 |
| 19 Sep 2023 | CNY | 19.42 | 19.42 | 18.84 | 19.02 | 19.02 | -0.45 (-2.31%) | 4,008,797 |
| 18 Sep 2023 | CNY | 18.45 | 19.74 | 18.26 | 19.47 | 19.47 | +0.91 (+4.90%) | 10,093,145 |
| 15 Sep 2023 | CNY | 18.84 | 18.84 | 18.01 | 18.56 | 18.56 | -0.18 (-0.96%) | 6,709,418 |
| 14 Sep 2023 | CNY | 19.04 | 19.1 | 18.65 | 18.74 | 18.74 | -0.42 (-2.19%) | 5,247,173 |
| 13 Sep 2023 | CNY | 19.91 | 20.02 | 19.03 | 19.16 | 19.16 | -0.87 (-4.34%) | 9,134,333 |
