| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 25.65 | 26.86 | 23.9 | 24.12 | 24.12 | -1.04 (-4.13%) | 5,627,849 |
| 14 Nov 2023 | CNY | 24.75 | 25.66 | 24.75 | 25.16 | 25.16 | +0.43 (+1.74%) | 3,343,573 |
| 13 Nov 2023 | CNY | 24.35 | 24.81 | 24 | 24.73 | 24.73 | +0.58 (+2.40%) | 3,264,429 |
| 10 Nov 2023 | CNY | 24.33 | 24.6 | 23.6 | 24.15 | 24.15 | +0.1 (+0.42%) | 1,634,195 |
| 9 Nov 2023 | CNY | 23.96 | 25.11 | 23.69 | 24.05 | 24.05 | +0.09 (+0.38%) | 5,323,308 |
| 8 Nov 2023 | CNY | 23.38 | 23.96 | 23.23 | 23.96 | 23.96 | +0.48 (+2.04%) | 2,380,723 |
| 7 Nov 2023 | CNY | 22.8 | 23.97 | 22.8 | 23.48 | 23.48 | +0.68 (+2.98%) | 3,425,037 |
| 6 Nov 2023 | CNY | 22.69 | 23.15 | 22.5 | 22.8 | 22.8 | +0.11 (+0.48%) | 2,020,165 |
| 3 Nov 2023 | CNY | 22.85 | 23.08 | 22.63 | 22.69 | 22.69 | -0.06 (-0.26%) | 1,430,217 |
| 2 Nov 2023 | CNY | 22.64 | 23.38 | 22.64 | 22.75 | 22.75 | +0.1 (+0.44%) | 2,816,386 |
| 1 Nov 2023 | CNY | 22.64 | 22.89 | 21.96 | 22.65 | 22.65 | 0.0 (0.0%) | 2,489,054 |
| 31 Oct 2023 | CNY | 22.35 | 22.82 | 22.03 | 22.65 | 22.65 | +0.09 (+0.40%) | 2,510,537 |
| 30 Oct 2023 | CNY | 21.7 | 22.97 | 21.6 | 22.56 | 22.56 | +0.96 (+4.44%) | 3,889,689 |
| 27 Oct 2023 | CNY | 20 | 21.66 | 20 | 21.6 | 21.6 | +1.34 (+6.61%) | 2,801,303 |
| 26 Oct 2023 | CNY | 20 | 20.28 | 19.73 | 20.26 | 20.26 | +0.19 (+0.95%) | 907,442 |
| 25 Oct 2023 | CNY | 20.3 | 20.48 | 20.02 | 20.07 | 20.07 | -0.18 (-0.89%) | 1,328,577 |
| 24 Oct 2023 | CNY | 19.38 | 20.31 | 19.12 | 20.25 | 20.25 | +0.85 (+4.38%) | 1,778,239 |
| 23 Oct 2023 | CNY | 20.35 | 20.47 | 19.13 | 19.4 | 19.4 | -0.97 (-4.76%) | 1,723,230 |
| 20 Oct 2023 | CNY | 20.64 | 20.74 | 20.13 | 20.37 | 20.37 | -0.37 (-1.78%) | 1,660,734 |
| 19 Oct 2023 | CNY | 21.05 | 21.19 | 20.5 | 20.74 | 20.74 | -0.31 (-1.47%) | 1,948,866 |
| 18 Oct 2023 | CNY | 21.91 | 21.91 | 20.96 | 21.05 | 21.05 | -1.06 (-4.79%) | 2,465,303 |
| 17 Oct 2023 | CNY | 22.38 | 22.4 | 21.45 | 22.11 | 22.11 | -0.19 (-0.85%) | 2,898,900 |
| 16 Oct 2023 | CNY | 22.9 | 24.04 | 21.92 | 22.3 | 22.3 | -0.73 (-3.17%) | 6,958,208 |
| 13 Oct 2023 | CNY | 21.45 | 23.51 | 21.07 | 23.03 | 23.03 | +1.75 (+8.22%) | 7,054,365 |
| 12 Oct 2023 | CNY | 20.9 | 21.44 | 20.9 | 21.28 | 21.28 | +0.41 (+1.96%) | 2,118,443 |
| 11 Oct 2023 | CNY | 20.81 | 21.2 | 20.77 | 20.87 | 20.87 | +0.12 (+0.58%) | 1,649,089 |
| 10 Oct 2023 | CNY | 20.87 | 21.06 | 20.52 | 20.75 | 20.75 | -0.09 (-0.43%) | 1,336,148 |
| 9 Oct 2023 | CNY | 20.9 | 20.99 | 20.61 | 20.84 | 20.84 | -0.06 (-0.29%) | 1,042,297 |
| 28 Sep 2023 | CNY | 20.77 | 21.05 | 20.7 | 20.9 | 20.9 | +0.1 (+0.48%) | 1,256,961 |
| 27 Sep 2023 | CNY | 20.72 | 21.02 | 20.57 | 20.8 | 20.8 | +0.16 (+0.78%) | 1,003,638 |
