| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 19.02 | 19.52 | 18.9 | 19.2 | 19.2 | -0.06 (-0.31%) | 5,295,498 |
| 9 Nov 2023 | CNY | 19.55 | 19.56 | 19.2 | 19.26 | 19.26 | -0.41 (-2.08%) | 5,474,075 |
| 8 Nov 2023 | CNY | 19.94 | 20 | 19.41 | 19.67 | 19.67 | -0.13 (-0.66%) | 7,259,200 |
| 7 Nov 2023 | CNY | 19.55 | 21.09 | 19.45 | 19.8 | 19.8 | +0.25 (+1.28%) | 13,428,500 |
| 6 Nov 2023 | CNY | 19.46 | 20.07 | 19.25 | 19.55 | 19.55 | +0.28 (+1.45%) | 8,386,400 |
| 3 Nov 2023 | CNY | 18.96 | 19.5 | 18.67 | 19.27 | 19.27 | +0.44 (+2.34%) | 7,025,900 |
| 2 Nov 2023 | CNY | 18.86 | 19.61 | 18.74 | 18.83 | 18.83 | -0.32 (-1.67%) | 7,953,400 |
| 1 Nov 2023 | CNY | 17.83 | 19.65 | 17.83 | 19.15 | 19.15 | +1.03 (+5.68%) | 12,522,500 |
| 31 Oct 2023 | CNY | 19.9 | 20.11 | 18.12 | 18.12 | 18.12 | -2.01 (-9.99%) | 12,895,200 |
| 30 Oct 2023 | CNY | 19.97 | 20.47 | 19.38 | 20.13 | 20.13 | +0.1 (+0.50%) | 10,469,146 |
| 27 Oct 2023 | CNY | 19.14 | 21.24 | 19.01 | 20.03 | 20.03 | +0.53 (+2.72%) | 15,491,447 |
| 26 Oct 2023 | CNY | 19.33 | 19.55 | 18.7 | 19.5 | 19.5 | -0.22 (-1.12%) | 13,477,900 |
| 25 Oct 2023 | CNY | 18.79 | 20.05 | 18.4 | 19.72 | 19.72 | +0.86 (+4.56%) | 15,132,700 |
| 24 Oct 2023 | CNY | 18.77 | 19.25 | 18.36 | 18.86 | 18.86 | +0.21 (+1.13%) | 9,021,547 |
| 23 Oct 2023 | CNY | 18.53 | 19.38 | 18.34 | 18.65 | 18.65 | -0.04 (-0.21%) | 9,720,010 |
| 20 Oct 2023 | CNY | 18.75 | 19.4 | 18.46 | 18.69 | 18.69 | -0.46 (-2.40%) | 8,579,200 |
| 19 Oct 2023 | CNY | 19.39 | 19.82 | 18.95 | 19.15 | 19.15 | -0.75 (-3.77%) | 10,490,791 |
| 18 Oct 2023 | CNY | 19.95 | 20.7 | 19.68 | 19.9 | 19.9 | -0.35 (-1.73%) | 13,792,691 |
| 17 Oct 2023 | CNY | 20.34 | 20.48 | 19.45 | 20.25 | 20.25 | -0.54 (-2.60%) | 15,007,153 |
| 16 Oct 2023 | CNY | 21.14 | 21.55 | 20.6 | 20.79 | 20.79 | -1.25 (-5.67%) | 17,571,300 |
| 13 Oct 2023 | CNY | 20.63 | 23.11 | 20.38 | 22.04 | 22.04 | +1.03 (+4.90%) | 27,809,575 |
| 12 Oct 2023 | CNY | 20.32 | 21.68 | 20.01 | 21.01 | 21.01 | -0.17 (-0.80%) | 23,246,083 |
| 11 Oct 2023 | CNY | 22.42 | 24.06 | 20.81 | 21.18 | 21.18 | -0.69 (-3.16%) | 34,878,168 |
| 10 Oct 2023 | CNY | 21.49 | 21.87 | 20.93 | 21.87 | 21.87 | +1.99 (+10.01%) | 9,603,737 |
| 9 Oct 2023 | CNY | 19.88 | 19.88 | 19.69 | 19.88 | 19.88 | +1.81 (+10.02%) | 7,374,744 |
| 28 Sep 2023 | CNY | 16.97 | 18.2 | 16.86 | 18.07 | 18.07 | +0.88 (+5.12%) | 11,416,127 |
| 27 Sep 2023 | CNY | 17.41 | 17.55 | 16.83 | 17.19 | 17.19 | -0.45 (-2.55%) | 8,798,202 |
| 26 Sep 2023 | CNY | 16.51 | 18.16 | 16.21 | 17.64 | 17.64 | +0.85 (+5.06%) | 16,452,364 |
| 25 Sep 2023 | CNY | 15.82 | 17.21 | 15.78 | 16.79 | 16.79 | +0.61 (+3.77%) | 14,272,290 |
| 22 Sep 2023 | CNY | 15.41 | 16.36 | 14.92 | 16.18 | 16.18 | +0.79 (+5.13%) | 13,307,700 |
