| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2023 | CNY | 23.29 | 23.48 | 22.98 | 23.07 | 23.07 | -0.19 (-0.82%) | 4,275,100 |
| 6 Nov 2023 | CNY | 23.31 | 23.6 | 23.14 | 23.26 | 23.26 | -0.03 (-0.13%) | 3,927,027 |
| 3 Nov 2023 | CNY | 22.4 | 23.37 | 22.4 | 23.29 | 23.29 | +0.84 (+3.74%) | 3,768,558 |
| 2 Nov 2023 | CNY | 22.9 | 23.05 | 22.42 | 22.45 | 22.45 | -0.3 (-1.32%) | 2,994,800 |
| 1 Nov 2023 | CNY | 22.9 | 23.04 | 22.47 | 22.75 | 22.75 | -0.12 (-0.52%) | 3,687,204 |
| 31 Oct 2023 | CNY | 22.74 | 23.36 | 22.7 | 22.87 | 22.87 | +0.79 (+3.58%) | 8,214,628 |
| 30 Oct 2023 | CNY | 21.31 | 22.47 | 21.22 | 22.08 | 22.08 | +0.75 (+3.52%) | 3,816,363 |
| 27 Oct 2023 | CNY | 20.93 | 21.45 | 20.68 | 21.33 | 21.33 | +0.34 (+1.62%) | 1,645,050 |
| 26 Oct 2023 | CNY | 20.6 | 21.09 | 20.43 | 20.99 | 20.99 | +0.29 (+1.40%) | 1,960,202 |
| 25 Oct 2023 | CNY | 20.84 | 20.85 | 20.57 | 20.7 | 20.7 | -0.07 (-0.34%) | 1,937,361 |
| 24 Oct 2023 | CNY | 20.4 | 21.01 | 19.7 | 20.77 | 20.77 | +0.37 (+1.81%) | 3,588,773 |
| 23 Oct 2023 | CNY | 20.72 | 20.87 | 20.25 | 20.4 | 20.4 | -0.43 (-2.06%) | 2,506,719 |
| 20 Oct 2023 | CNY | 21.29 | 21.53 | 20.78 | 20.83 | 20.83 | -0.71 (-3.30%) | 2,115,209 |
| 19 Oct 2023 | CNY | 21 | 21.76 | 21 | 21.54 | 21.54 | +0.43 (+2.04%) | 3,117,268 |
| 18 Oct 2023 | CNY | 21.78 | 21.78 | 21.11 | 21.11 | 21.11 | -0.57 (-2.63%) | 1,417,491 |
| 17 Oct 2023 | CNY | 21.61 | 21.83 | 21.31 | 21.68 | 21.68 | -0.01 (-0.05%) | 1,497,866 |
| 16 Oct 2023 | CNY | 22.18 | 22.18 | 21.55 | 21.69 | 21.69 | -0.37 (-1.68%) | 1,873,900 |
| 13 Oct 2023 | CNY | 21.87 | 22.16 | 21.73 | 22.06 | 22.06 | +0.15 (+0.68%) | 2,015,900 |
| 12 Oct 2023 | CNY | 21.95 | 22.06 | 21.72 | 21.91 | 21.91 | +0.16 (+0.74%) | 1,395,721 |
| 11 Oct 2023 | CNY | 21.45 | 22.05 | 21.28 | 21.75 | 21.75 | +0.51 (+2.40%) | 2,320,136 |
| 10 Oct 2023 | CNY | 21.27 | 21.41 | 21.14 | 21.24 | 21.24 | +0.1 (+0.47%) | 1,095,444 |
| 9 Oct 2023 | CNY | 21.23 | 21.36 | 21.01 | 21.14 | 21.14 | -0.12 (-0.56%) | 1,076,151 |
| 28 Sep 2023 | CNY | 21.11 | 21.38 | 20.9 | 21.26 | 21.26 | +0.26 (+1.24%) | 1,423,403 |
| 27 Sep 2023 | CNY | 20.79 | 21.13 | 20.71 | 21 | 21 | +0.17 (+0.82%) | 937,695 |
| 26 Sep 2023 | CNY | 21.06 | 21.13 | 20.8 | 20.83 | 20.83 | -0.34 (-1.61%) | 1,238,500 |
| 25 Sep 2023 | CNY | 21.78 | 21.8 | 21.05 | 21.17 | 21.17 | -0.57 (-2.62%) | 2,019,458 |
| 22 Sep 2023 | CNY | 21.12 | 21.75 | 21.04 | 21.74 | 21.74 | +0.63 (+2.98%) | 1,754,281 |
| 21 Sep 2023 | CNY | 21.17 | 21.28 | 20.99 | 21.11 | 21.11 | -0.06 (-0.28%) | 1,115,950 |
| 20 Sep 2023 | CNY | 21.15 | 21.38 | 21.01 | 21.17 | 21.17 | -0.06 (-0.28%) | 1,031,800 |
| 19 Sep 2023 | CNY | 21.56 | 21.7 | 21.1 | 21.23 | 21.23 | -0.45 (-2.08%) | 1,182,856 |
