| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2023 | CNY | 21.01 | 21.37 | 20.43 | 21.16 | 21.16 | -0.39 (-1.81%) | 78,422,598 |
| 6 Nov 2023 | CNY | 20.97 | 22.2 | 20.32 | 21.55 | 21.55 | +0.86 (+4.16%) | 99,932,947 |
| 3 Nov 2023 | CNY | 19.57 | 21.08 | 18.37 | 20.69 | 20.69 | +0.59 (+2.94%) | 91,863,917 |
| 2 Nov 2023 | CNY | 19.1 | 20.85 | 18.81 | 20.1 | 20.1 | +0.53 (+2.71%) | 95,624,116 |
| 1 Nov 2023 | CNY | 20.01 | 20.85 | 19.11 | 19.57 | 19.57 | -0.15 (-0.76%) | 107,114,066 |
| 31 Oct 2023 | CNY | 20.5 | 21.68 | 19.3 | 19.72 | 19.72 | +0.01 (+0.05%) | 159,755,670 |
| 30 Oct 2023 | CNY | 19.22 | 19.71 | 18.8 | 19.71 | 19.71 | +1.79 (+9.99%) | 42,149,274 |
| 27 Oct 2023 | CNY | 16.26 | 17.92 | 16.25 | 17.92 | 17.92 | +1.63 (+10.01%) | 77,067,401 |
| 26 Oct 2023 | CNY | 15.18 | 16.86 | 14.85 | 16.29 | 16.29 | +0.96 (+6.26%) | 75,033,597 |
| 25 Oct 2023 | CNY | 15.44 | 16.1 | 15.1 | 15.33 | 15.33 | -0.32 (-2.04%) | 44,807,954 |
| 24 Oct 2023 | CNY | 15.33 | 16.17 | 14.97 | 15.65 | 15.65 | +0.32 (+2.09%) | 42,754,946 |
| 23 Oct 2023 | CNY | 15.46 | 15.78 | 15.03 | 15.33 | 15.33 | -0.47 (-2.97%) | 35,255,080 |
| 20 Oct 2023 | CNY | 15.96 | 16.61 | 15.76 | 15.8 | 15.8 | +0.06 (+0.38%) | 46,836,222 |
| 19 Oct 2023 | CNY | 16.8 | 17.04 | 15.62 | 15.74 | 15.74 | -1.27 (-7.47%) | 67,367,116 |
| 18 Oct 2023 | CNY | 17.64 | 17.87 | 17 | 17.01 | 17.01 | -0.76 (-4.28%) | 49,843,904 |
| 17 Oct 2023 | CNY | 17.47 | 18.08 | 16.91 | 17.77 | 17.77 | +0.31 (+1.78%) | 66,381,796 |
| 16 Oct 2023 | CNY | 18.99 | 18.99 | 17.46 | 17.46 | 17.46 | -1.94 (-10.00%) | 98,971,051 |
| 13 Oct 2023 | CNY | 18.03 | 20.08 | 17.55 | 19.4 | 19.4 | +1.15 (+6.30%) | 143,480,612 |
| 12 Oct 2023 | CNY | 18.88 | 18.88 | 17.01 | 18.25 | 18.25 | +0.86 (+4.95%) | 135,593,746 |
| 11 Oct 2023 | CNY | 16.94 | 17.39 | 16.77 | 17.39 | 17.39 | +1.58 (+9.99%) | 34,653,695 |
| 10 Oct 2023 | CNY | 14.51 | 15.81 | 13.55 | 15.81 | 15.81 | +1.44 (+10.02%) | 71,002,602 |
| 9 Oct 2023 | CNY | 14.82 | 15.12 | 14.22 | 14.37 | 14.37 | -0.49 (-3.30%) | 33,059,171 |
| 28 Sep 2023 | CNY | 14.89 | 15.42 | 14.78 | 14.86 | 14.86 | -0.1 (-0.67%) | 42,967,305 |
| 27 Sep 2023 | CNY | 14.24 | 15.64 | 14.24 | 14.96 | 14.96 | +0.74 (+5.20%) | 61,117,973 |
| 26 Sep 2023 | CNY | 15.04 | 15.13 | 14.15 | 14.22 | 14.22 | -0.82 (-5.45%) | 34,361,561 |
| 25 Sep 2023 | CNY | 15.36 | 15.83 | 14.95 | 15.04 | 15.04 | -0.29 (-1.89%) | 36,579,932 |
| 22 Sep 2023 | CNY | 14.63 | 15.46 | 14.33 | 15.33 | 15.33 | +0.46 (+3.09%) | 33,704,209 |
| 21 Sep 2023 | CNY | 15.12 | 15.34 | 13.88 | 14.87 | 14.87 | -0.55 (-3.57%) | 49,582,622 |
| 20 Sep 2023 | CNY | 15.6 | 15.66 | 15.12 | 15.42 | 15.42 | -0.39 (-2.47%) | 30,569,504 |
| 19 Sep 2023 | CNY | 15.33 | 16.08 | 14.95 | 15.81 | 15.81 | +0.49 (+3.20%) | 55,867,120 |
