| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 20.2 | 20.59 | 20.2 | 20.36 | 20.36 | -0.02 (-0.10%) | 494,160 |
| 13 Nov 2023 | CNY | 20.27 | 20.45 | 20.12 | 20.38 | 20.38 | +0.09 (+0.44%) | 755,280 |
| 10 Nov 2023 | CNY | 20.53 | 20.78 | 20.22 | 20.29 | 20.29 | -0.51 (-2.45%) | 1,220,240 |
| 9 Nov 2023 | CNY | 20.34 | 21 | 20.32 | 20.8 | 20.8 | +0.51 (+2.51%) | 1,615,604 |
| 8 Nov 2023 | CNY | 20.47 | 20.47 | 20.18 | 20.29 | 20.29 | -0.14 (-0.69%) | 608,560 |
| 7 Nov 2023 | CNY | 20.64 | 20.64 | 20.19 | 20.43 | 20.43 | -0.09 (-0.44%) | 679,200 |
| 6 Nov 2023 | CNY | 20.6 | 20.69 | 20.3 | 20.52 | 20.52 | +0.23 (+1.13%) | 1,053,150 |
| 3 Nov 2023 | CNY | 19.98 | 20.55 | 19.94 | 20.29 | 20.29 | +0.37 (+1.86%) | 1,155,218 |
| 2 Nov 2023 | CNY | 20.4 | 20.47 | 19.9 | 19.92 | 19.92 | -0.47 (-2.31%) | 927,971 |
| 1 Nov 2023 | CNY | 20.45 | 20.56 | 20.26 | 20.39 | 20.39 | -0.09 (-0.44%) | 855,120 |
| 31 Oct 2023 | CNY | 20.35 | 20.7 | 20.28 | 20.48 | 20.48 | +0.04 (+0.20%) | 856,572 |
| 30 Oct 2023 | CNY | 20.22 | 20.55 | 19.7 | 20.44 | 20.44 | +0.75 (+3.81%) | 2,083,257 |
| 27 Oct 2023 | CNY | 19.27 | 19.89 | 19 | 19.69 | 19.69 | +0.41 (+2.13%) | 1,260,428 |
| 26 Oct 2023 | CNY | 19.16 | 19.3 | 18.72 | 19.28 | 19.28 | +0.02 (+0.10%) | 1,103,174 |
| 25 Oct 2023 | CNY | 19.22 | 19.55 | 19.18 | 19.26 | 19.26 | -0.03 (-0.16%) | 740,392 |
| 24 Oct 2023 | CNY | 18.78 | 19.31 | 18.56 | 19.29 | 19.29 | +0.74 (+3.99%) | 1,220,620 |
| 23 Oct 2023 | CNY | 19.24 | 19.29 | 18.4 | 18.55 | 18.55 | -0.66 (-3.44%) | 827,092 |
| 20 Oct 2023 | CNY | 19.4 | 19.56 | 19.17 | 19.21 | 19.21 | -0.1 (-0.52%) | 639,880 |
| 19 Oct 2023 | CNY | 19.43 | 19.74 | 19.27 | 19.31 | 19.31 | -0.12 (-0.62%) | 559,860 |
| 18 Oct 2023 | CNY | 19.98 | 19.98 | 19.36 | 19.43 | 19.43 | -0.56 (-2.80%) | 899,768 |
| 17 Oct 2023 | CNY | 19.8 | 20.02 | 19.69 | 19.99 | 19.99 | +0.17 (+0.86%) | 660,240 |
| 16 Oct 2023 | CNY | 20.15 | 20.29 | 19.66 | 19.82 | 19.82 | -0.38 (-1.88%) | 1,021,928 |
| 13 Oct 2023 | CNY | 20.53 | 20.59 | 20.16 | 20.2 | 20.2 | -0.4 (-1.94%) | 789,228 |
| 12 Oct 2023 | CNY | 20.25 | 20.67 | 20.1 | 20.6 | 20.6 | +0.31 (+1.53%) | 984,840 |
| 11 Oct 2023 | CNY | 20.18 | 20.43 | 19.97 | 20.29 | 20.29 | +0.21 (+1.05%) | 871,800 |
| 10 Oct 2023 | CNY | 20.27 | 20.41 | 20.01 | 20.08 | 20.08 | -0.27 (-1.33%) | 971,100 |
| 9 Oct 2023 | CNY | 20.81 | 20.81 | 20.29 | 20.35 | 20.35 | -0.56 (-2.68%) | 1,040,618 |
| 28 Sep 2023 | CNY | 20.99 | 21.11 | 20.84 | 20.91 | 20.91 | +0.03 (+0.14%) | 424,356 |
| 27 Sep 2023 | CNY | 20.73 | 21.18 | 20.5 | 20.88 | 20.88 | +0.17 (+0.82%) | 715,246 |
| 26 Sep 2023 | CNY | 20.93 | 21.15 | 20.66 | 20.71 | 20.71 | -0.44 (-2.08%) | 702,316 |
