| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2023 | CNY | 20.67 | 21.02 | 20.58 | 20.91 | 20.91 | +0.15 (+0.72%) | 3,624,492 |
| 31 Oct 2023 | CNY | 20.85 | 21.11 | 20.66 | 20.76 | 20.76 | -0.09 (-0.43%) | 4,297,684 |
| 30 Oct 2023 | CNY | 20.42 | 20.93 | 20.42 | 20.85 | 20.85 | +0.2 (+0.97%) | 5,130,880 |
| 27 Oct 2023 | CNY | 19.72 | 20.98 | 19.64 | 20.65 | 20.65 | +0.96 (+4.88%) | 9,417,030 |
| 26 Oct 2023 | CNY | 19.34 | 20.26 | 19.29 | 19.69 | 19.69 | +0.79 (+4.18%) | 8,903,448 |
| 25 Oct 2023 | CNY | 19.29 | 19.62 | 18.78 | 18.9 | 18.9 | -0.39 (-2.02%) | 4,449,450 |
| 24 Oct 2023 | CNY | 19.24 | 19.42 | 19.05 | 19.29 | 19.29 | +0.05 (+0.26%) | 2,968,900 |
| 23 Oct 2023 | CNY | 19.76 | 19.76 | 19.03 | 19.24 | 19.24 | -0.47 (-2.38%) | 3,661,120 |
| 20 Oct 2023 | CNY | 19.7 | 19.99 | 19.63 | 19.71 | 19.71 | -0.09 (-0.45%) | 1,613,637 |
| 19 Oct 2023 | CNY | 20.15 | 20.21 | 19.78 | 19.8 | 19.8 | -0.37 (-1.83%) | 1,808,000 |
| 18 Oct 2023 | CNY | 20.73 | 20.73 | 20.1 | 20.17 | 20.17 | -0.57 (-2.75%) | 2,110,020 |
| 17 Oct 2023 | CNY | 20.61 | 20.79 | 20.33 | 20.74 | 20.74 | 0.0 (0.0%) | 2,966,553 |
| 16 Oct 2023 | CNY | 20.88 | 21.17 | 20.6 | 20.74 | 20.74 | -0.15 (-0.72%) | 2,761,575 |
| 13 Oct 2023 | CNY | 20.97 | 21.13 | 20.84 | 20.89 | 20.89 | -0.09 (-0.43%) | 1,728,481 |
| 12 Oct 2023 | CNY | 20.94 | 21.41 | 20.9 | 20.98 | 20.98 | +0.05 (+0.24%) | 2,443,803 |
| 11 Oct 2023 | CNY | 20.91 | 21.22 | 20.8 | 20.93 | 20.93 | +0.06 (+0.29%) | 2,204,390 |
| 10 Oct 2023 | CNY | 21.22 | 21.69 | 20.75 | 20.87 | 20.87 | -0.51 (-2.39%) | 3,738,589 |
| 9 Oct 2023 | CNY | 21.58 | 21.65 | 21.11 | 21.38 | 21.38 | -0.2 (-0.93%) | 2,845,695 |
| 28 Sep 2023 | CNY | 21.9 | 21.9 | 21.53 | 21.58 | 21.58 | -0.2 (-0.92%) | 3,061,013 |
| 27 Sep 2023 | CNY | 21.32 | 21.88 | 21.25 | 21.78 | 21.78 | +0.47 (+2.21%) | 3,681,219 |
| 26 Sep 2023 | CNY | 21.35 | 21.65 | 21.25 | 21.31 | 21.31 | -0.1 (-0.47%) | 2,017,900 |
| 25 Sep 2023 | CNY | 21.15 | 21.52 | 21 | 21.41 | 21.41 | +0.29 (+1.37%) | 2,797,377 |
| 22 Sep 2023 | CNY | 21.08 | 21.17 | 20.85 | 21.12 | 21.12 | +0.08 (+0.38%) | 2,527,600 |
| 21 Sep 2023 | CNY | 21.17 | 21.23 | 20.97 | 21.04 | 21.04 | -0.11 (-0.52%) | 2,016,379 |
| 20 Sep 2023 | CNY | 21.29 | 21.4 | 21.11 | 21.15 | 21.15 | -0.14 (-0.66%) | 1,647,700 |
| 19 Sep 2023 | CNY | 21.38 | 21.5 | 21.13 | 21.29 | 21.29 | -0.04 (-0.19%) | 2,472,430 |
| 18 Sep 2023 | CNY | 21.57 | 21.57 | 21.13 | 21.33 | 21.33 | -0.25 (-1.16%) | 3,185,953 |
| 15 Sep 2023 | CNY | 20.8 | 21.77 | 20.7 | 21.58 | 21.58 | +0.83 (+4%) | 7,226,113 |
| 14 Sep 2023 | CNY | 20.75 | 20.78 | 20.45 | 20.75 | 20.75 | +0.01 (+0.05%) | 2,432,135 |
| 13 Sep 2023 | CNY | 21 | 21.3 | 20.52 | 20.74 | 20.74 | -0.25 (-1.19%) | 3,662,278 |
