| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2023 | CNY | 22 | 25.35 | 21.96 | 24.12 | 24.12 | +2.12 (+9.64%) | 8,469,930 |
| 6 Nov 2023 | CNY | 21.23 | 22.18 | 21.23 | 22 | 22 | +0.74 (+3.48%) | 1,621,655 |
| 3 Nov 2023 | CNY | 20.75 | 21.4 | 20.49 | 21.26 | 21.26 | +0.7 (+3.40%) | 1,430,723 |
| 2 Nov 2023 | CNY | 20.88 | 21.13 | 20.56 | 20.56 | 20.56 | -0.34 (-1.63%) | 999,759 |
| 1 Nov 2023 | CNY | 21.2 | 21.43 | 20.88 | 20.9 | 20.9 | -0.14 (-0.67%) | 893,785 |
| 31 Oct 2023 | CNY | 21.09 | 21.51 | 20.83 | 21.04 | 21.04 | -0.05 (-0.24%) | 1,440,680 |
| 30 Oct 2023 | CNY | 21.48 | 21.52 | 20.61 | 21.09 | 21.09 | -0.48 (-2.23%) | 1,938,892 |
| 27 Oct 2023 | CNY | 21.21 | 21.69 | 20.96 | 21.57 | 21.57 | +0.35 (+1.65%) | 961,612 |
| 26 Oct 2023 | CNY | 21.47 | 21.47 | 21 | 21.22 | 21.22 | -0.2 (-0.93%) | 653,040 |
| 25 Oct 2023 | CNY | 20.84 | 21.63 | 20.72 | 21.42 | 21.42 | +0.63 (+3.03%) | 938,109 |
| 24 Oct 2023 | CNY | 20.36 | 20.84 | 20.02 | 20.79 | 20.79 | +0.3 (+1.46%) | 710,868 |
| 23 Oct 2023 | CNY | 20.79 | 21.13 | 20.1 | 20.49 | 20.49 | -0.65 (-3.07%) | 1,306,481 |
| 20 Oct 2023 | CNY | 21.65 | 21.97 | 20.94 | 21.14 | 21.14 | -0.46 (-2.13%) | 1,121,420 |
| 19 Oct 2023 | CNY | 21.35 | 22.28 | 21.15 | 21.6 | 21.6 | -0.09 (-0.41%) | 1,534,042 |
| 18 Oct 2023 | CNY | 22.03 | 22.03 | 21.1 | 21.69 | 21.69 | -0.4 (-1.81%) | 1,331,107 |
| 17 Oct 2023 | CNY | 21.8 | 22.16 | 21.54 | 22.09 | 22.09 | +0.31 (+1.42%) | 1,117,247 |
| 16 Oct 2023 | CNY | 22.14 | 22.18 | 21.6 | 21.78 | 21.78 | -0.22 (-1%) | 950,144 |
| 13 Oct 2023 | CNY | 21.87 | 22.28 | 21.63 | 22 | 22 | +0.18 (+0.82%) | 1,221,017 |
| 12 Oct 2023 | CNY | 22.3 | 22.3 | 21.6 | 21.82 | 21.82 | -0.29 (-1.31%) | 950,971 |
| 11 Oct 2023 | CNY | 21.94 | 22.29 | 21.58 | 22.11 | 22.11 | +0.33 (+1.52%) | 837,924 |
| 10 Oct 2023 | CNY | 21.9 | 22.19 | 21.73 | 21.78 | 21.78 | -0.11 (-0.50%) | 815,924 |
| 9 Oct 2023 | CNY | 22.1 | 22.5 | 21.52 | 21.89 | 21.89 | -0.27 (-1.22%) | 2,061,780 |
| 28 Sep 2023 | CNY | 21.45 | 22.2 | 21.45 | 22.16 | 22.16 | +0.74 (+3.45%) | 1,137,817 |
| 27 Sep 2023 | CNY | 21.38 | 21.66 | 21.13 | 21.42 | 21.42 | +0.01 (+0.05%) | 1,152,113 |
| 26 Sep 2023 | CNY | 21.58 | 21.58 | 21.23 | 21.41 | 21.41 | -0.13 (-0.60%) | 745,761 |
| 25 Sep 2023 | CNY | 21.78 | 21.78 | 21.16 | 21.54 | 21.54 | -0.01 (-0.05%) | 1,101,360 |
| 22 Sep 2023 | CNY | 20.78 | 21.55 | 20.41 | 21.55 | 21.55 | +0.91 (+4.41%) | 1,084,216 |
| 21 Sep 2023 | CNY | 20.9 | 20.93 | 20.54 | 20.64 | 20.64 | -0.12 (-0.58%) | 760,563 |
| 20 Sep 2023 | CNY | 20.99 | 21.32 | 20.74 | 20.76 | 20.76 | -0.34 (-1.61%) | 922,878 |
| 19 Sep 2023 | CNY | 21.93 | 21.93 | 20.9 | 21.1 | 21.1 | -0.59 (-2.72%) | 1,157,821 |
