| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2023 | CNY | 19.75 | 19.87 | 19.25 | 19.49 | 19.49 | -0.23 (-1.17%) | 5,200,300 |
| 7 Nov 2023 | CNY | 19.71 | 20.05 | 19.54 | 19.72 | 19.72 | -0.03 (-0.15%) | 4,808,101 |
| 6 Nov 2023 | CNY | 19.2 | 20.1 | 19 | 19.75 | 19.75 | +0.55 (+2.86%) | 8,936,537 |
| 3 Nov 2023 | CNY | 18.33 | 19.5 | 18.33 | 19.2 | 19.2 | +0.96 (+5.26%) | 9,956,084 |
| 2 Nov 2023 | CNY | 18.82 | 19.19 | 18.22 | 18.24 | 18.24 | -0.63 (-3.34%) | 7,082,853 |
| 1 Nov 2023 | CNY | 17.5 | 19.05 | 17.34 | 18.87 | 18.87 | +1.32 (+7.52%) | 10,227,385 |
| 31 Oct 2023 | CNY | 17.06 | 17.56 | 16.88 | 17.55 | 17.55 | +0.48 (+2.81%) | 3,723,242 |
| 30 Oct 2023 | CNY | 17.38 | 17.45 | 16.78 | 17.07 | 17.07 | -0.56 (-3.18%) | 5,626,575 |
| 27 Oct 2023 | CNY | 17.8 | 17.88 | 17.3 | 17.63 | 17.63 | -0.17 (-0.96%) | 5,877,067 |
| 26 Oct 2023 | CNY | 16.2 | 17.9 | 15.92 | 17.8 | 17.8 | +1.45 (+8.87%) | 9,818,843 |
| 25 Oct 2023 | CNY | 16.12 | 16.55 | 15.95 | 16.35 | 16.35 | +0.32 (+2.00%) | 3,159,300 |
| 24 Oct 2023 | CNY | 15.94 | 16.11 | 15.6 | 16.03 | 16.03 | +0.03 (+0.19%) | 2,060,280 |
| 23 Oct 2023 | CNY | 16.42 | 16.42 | 15.4 | 16 | 16 | -0.5 (-3.03%) | 3,063,125 |
| 20 Oct 2023 | CNY | 16.85 | 16.94 | 16.3 | 16.5 | 16.5 | -0.1 (-0.60%) | 1,997,943 |
| 19 Oct 2023 | CNY | 17.26 | 17.34 | 16.42 | 16.6 | 16.6 | -0.8 (-4.60%) | 3,636,429 |
| 18 Oct 2023 | CNY | 17.3 | 17.58 | 17.12 | 17.4 | 17.4 | +0.12 (+0.69%) | 2,242,803 |
| 17 Oct 2023 | CNY | 17.73 | 17.73 | 17.18 | 17.28 | 17.28 | -0.51 (-2.87%) | 2,888,840 |
| 16 Oct 2023 | CNY | 16.91 | 18.16 | 16.91 | 17.79 | 17.79 | +0.99 (+5.89%) | 6,619,335 |
| 13 Oct 2023 | CNY | 16.5 | 16.89 | 16.42 | 16.8 | 16.8 | +0.22 (+1.33%) | 1,947,310 |
| 12 Oct 2023 | CNY | 16.57 | 16.68 | 16.33 | 16.58 | 16.58 | +0.13 (+0.79%) | 1,772,793 |
| 11 Oct 2023 | CNY | 16.4 | 16.54 | 16.05 | 16.45 | 16.45 | +0.18 (+1.11%) | 2,253,573 |
| 10 Oct 2023 | CNY | 16.24 | 16.38 | 16.05 | 16.27 | 16.27 | +0.04 (+0.25%) | 1,920,984 |
| 9 Oct 2023 | CNY | 16.12 | 16.32 | 16.01 | 16.23 | 16.23 | +0.13 (+0.81%) | 1,649,874 |
| 28 Sep 2023 | CNY | 16.03 | 16.25 | 16 | 16.1 | 16.1 | +0.1 (+0.63%) | 1,230,400 |
| 27 Sep 2023 | CNY | 15.98 | 16.11 | 15.91 | 16 | 16 | -0.11 (-0.68%) | 1,353,754 |
| 26 Sep 2023 | CNY | 16.18 | 16.25 | 15.93 | 16.11 | 16.11 | -0.07 (-0.43%) | 1,205,161 |
| 25 Sep 2023 | CNY | 16.05 | 16.22 | 16 | 16.18 | 16.18 | -0.06 (-0.37%) | 1,582,885 |
| 22 Sep 2023 | CNY | 15.85 | 16.24 | 15.71 | 16.24 | 16.24 | +0.45 (+2.85%) | 2,863,768 |
| 21 Sep 2023 | CNY | 15.87 | 15.97 | 15.67 | 15.79 | 15.79 | -0.08 (-0.50%) | 2,280,081 |
| 20 Sep 2023 | CNY | 16.08 | 16.19 | 15.87 | 15.87 | 15.87 | -0.22 (-1.37%) | 1,909,785 |
