| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2023 | CNY | 17.89 | 19 | 17.89 | 18.99 | 18.99 | +1.17 (+6.57%) | 3,802,603 |
| 3 Nov 2023 | CNY | 17.67 | 17.97 | 17.31 | 17.82 | 17.82 | +0.45 (+2.59%) | 2,326,200 |
| 2 Nov 2023 | CNY | 17.83 | 17.83 | 17.3 | 17.37 | 17.37 | -0.33 (-1.86%) | 1,939,420 |
| 1 Nov 2023 | CNY | 17.82 | 18.06 | 17.67 | 17.7 | 17.7 | -0.12 (-0.67%) | 1,693,000 |
| 31 Oct 2023 | CNY | 18.13 | 18.37 | 17.75 | 17.82 | 17.82 | -0.33 (-1.82%) | 1,975,257 |
| 30 Oct 2023 | CNY | 17.72 | 18.16 | 17.06 | 18.15 | 18.15 | +0.44 (+2.48%) | 4,473,269 |
| 27 Oct 2023 | CNY | 17.71 | 18 | 17.46 | 17.71 | 17.71 | 0.0 (0.0%) | 2,460,887 |
| 26 Oct 2023 | CNY | 17.8 | 17.8 | 17.4 | 17.71 | 17.71 | -0.16 (-0.90%) | 1,924,300 |
| 25 Oct 2023 | CNY | 17.83 | 18.3 | 17.77 | 17.87 | 17.87 | +0.1 (+0.56%) | 1,445,927 |
| 24 Oct 2023 | CNY | 17.2 | 17.77 | 17.19 | 17.77 | 17.77 | +0.55 (+3.19%) | 2,168,562 |
| 23 Oct 2023 | CNY | 17.93 | 18.16 | 17.07 | 17.22 | 17.22 | -0.7 (-3.91%) | 2,087,560 |
| 20 Oct 2023 | CNY | 18.07 | 18.32 | 17.83 | 17.92 | 17.92 | -0.33 (-1.81%) | 2,103,200 |
| 19 Oct 2023 | CNY | 18.68 | 18.78 | 18.24 | 18.25 | 18.25 | -0.46 (-2.46%) | 1,751,000 |
| 18 Oct 2023 | CNY | 19.4 | 19.49 | 18.65 | 18.71 | 18.71 | -0.69 (-3.56%) | 1,541,287 |
| 17 Oct 2023 | CNY | 19.58 | 19.62 | 19.32 | 19.4 | 19.4 | -0.18 (-0.92%) | 891,446 |
| 16 Oct 2023 | CNY | 19.66 | 20.02 | 19.5 | 19.58 | 19.58 | -0.07 (-0.36%) | 2,152,527 |
| 13 Oct 2023 | CNY | 19.73 | 19.8 | 19.4 | 19.65 | 19.65 | -0.11 (-0.56%) | 1,325,900 |
| 12 Oct 2023 | CNY | 19.69 | 19.96 | 19.63 | 19.76 | 19.76 | +0.08 (+0.41%) | 1,180,013 |
| 11 Oct 2023 | CNY | 19.71 | 19.95 | 19.6 | 19.68 | 19.68 | -0.01 (-0.05%) | 1,024,600 |
| 10 Oct 2023 | CNY | 20.15 | 20.3 | 19.66 | 19.69 | 19.69 | -0.24 (-1.20%) | 1,113,038 |
| 9 Oct 2023 | CNY | 19.68 | 20.19 | 19.34 | 19.93 | 19.93 | +0.25 (+1.27%) | 2,015,938 |
| 28 Sep 2023 | CNY | 19.52 | 19.71 | 19.37 | 19.68 | 19.68 | +0.16 (+0.82%) | 1,182,000 |
| 27 Sep 2023 | CNY | 19 | 19.94 | 18.8 | 19.52 | 19.52 | +0.5 (+2.63%) | 3,041,980 |
| 26 Sep 2023 | CNY | 18.91 | 19.15 | 18.63 | 19.02 | 19.02 | +0.16 (+0.85%) | 1,468,080 |
| 25 Sep 2023 | CNY | 19.05 | 19.29 | 18.46 | 18.86 | 18.86 | -0.23 (-1.20%) | 1,930,600 |
| 22 Sep 2023 | CNY | 18.79 | 19.37 | 18.6 | 19.09 | 19.09 | +0.27 (+1.43%) | 2,410,900 |
| 21 Sep 2023 | CNY | 19.64 | 19.79 | 18.14 | 18.82 | 18.82 | -0.82 (-4.18%) | 3,304,000 |
| 20 Sep 2023 | CNY | 20.14 | 20.16 | 19.6 | 19.64 | 19.64 | -0.51 (-2.53%) | 1,592,700 |
| 19 Sep 2023 | CNY | 20.59 | 20.59 | 20.06 | 20.15 | 20.15 | -0.51 (-2.47%) | 1,625,900 |
| 18 Sep 2023 | CNY | 21.32 | 21.32 | 20.6 | 20.66 | 20.66 | -0.48 (-2.27%) | 1,196,900 |
