| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 21.09 | 21.26 | 20.75 | 21.12 | 21.12 | +0.25 (+1.20%) | 1,986,986 |
| 13 Nov 2023 | CNY | 21 | 21.01 | 20.6 | 20.87 | 20.87 | -0.15 (-0.71%) | 1,726,591 |
| 10 Nov 2023 | CNY | 20.77 | 21.4 | 20.57 | 21.02 | 21.02 | -0.01 (-0.05%) | 1,562,548 |
| 9 Nov 2023 | CNY | 21.09 | 21.27 | 20.79 | 21.03 | 21.03 | -0.01 (-0.05%) | 1,778,789 |
| 8 Nov 2023 | CNY | 20.7 | 21.46 | 20.5 | 21.04 | 21.04 | +0.31 (+1.50%) | 2,711,171 |
| 7 Nov 2023 | CNY | 20.74 | 20.94 | 20.5 | 20.73 | 20.73 | -0.07 (-0.34%) | 1,273,962 |
| 6 Nov 2023 | CNY | 20.35 | 21.18 | 20.23 | 20.8 | 20.8 | +0.82 (+4.10%) | 4,771,945 |
| 3 Nov 2023 | CNY | 19.38 | 20.05 | 19.38 | 19.98 | 19.98 | +0.49 (+2.51%) | 2,188,499 |
| 2 Nov 2023 | CNY | 19.64 | 19.74 | 19.28 | 19.49 | 19.49 | -0.06 (-0.31%) | 1,864,718 |
| 1 Nov 2023 | CNY | 19.95 | 20.15 | 19.44 | 19.55 | 19.55 | -0.45 (-2.25%) | 2,883,121 |
| 31 Oct 2023 | CNY | 19.9 | 20.2 | 19.47 | 20 | 20 | +0.1 (+0.50%) | 1,928,224 |
| 30 Oct 2023 | CNY | 19.67 | 20.16 | 19.45 | 19.9 | 19.9 | +0.18 (+0.91%) | 3,571,944 |
| 27 Oct 2023 | CNY | 18.18 | 19.78 | 18.06 | 19.72 | 19.72 | +1.42 (+7.76%) | 5,464,935 |
| 26 Oct 2023 | CNY | 18 | 18.47 | 17.85 | 18.3 | 18.3 | +0.29 (+1.61%) | 2,346,129 |
| 25 Oct 2023 | CNY | 18.46 | 18.55 | 17.87 | 18.01 | 18.01 | -0.47 (-2.54%) | 2,619,003 |
| 24 Oct 2023 | CNY | 18.27 | 18.56 | 18.01 | 18.48 | 18.48 | +0.23 (+1.26%) | 2,152,701 |
| 23 Oct 2023 | CNY | 18.92 | 18.92 | 18.01 | 18.25 | 18.25 | -0.57 (-3.03%) | 2,242,522 |
| 20 Oct 2023 | CNY | 18.55 | 19.5 | 18.5 | 18.82 | 18.82 | +0.24 (+1.29%) | 3,109,468 |
| 19 Oct 2023 | CNY | 18.88 | 19.02 | 18.5 | 18.58 | 18.58 | -0.33 (-1.75%) | 1,908,223 |
| 18 Oct 2023 | CNY | 19.28 | 19.47 | 18.81 | 18.91 | 18.91 | -0.53 (-2.73%) | 2,448,129 |
| 17 Oct 2023 | CNY | 19.8 | 19.9 | 19.1 | 19.44 | 19.44 | -0.31 (-1.57%) | 2,811,973 |
| 16 Oct 2023 | CNY | 20.28 | 20.28 | 19.43 | 19.75 | 19.75 | -0.54 (-2.66%) | 2,842,609 |
| 13 Oct 2023 | CNY | 19.89 | 20.47 | 19.66 | 20.29 | 20.29 | +0.14 (+0.69%) | 3,366,090 |
| 12 Oct 2023 | CNY | 20.02 | 20.25 | 19.6 | 20.15 | 20.15 | +0.29 (+1.46%) | 4,577,098 |
| 11 Oct 2023 | CNY | 19.28 | 20.2 | 19.26 | 19.86 | 19.86 | +0.72 (+3.76%) | 5,755,929 |
| 10 Oct 2023 | CNY | 18.6 | 19.67 | 18.48 | 19.14 | 19.14 | +0.85 (+4.65%) | 10,269,652 |
| 9 Oct 2023 | CNY | 18.04 | 18.37 | 17.86 | 18.29 | 18.29 | +0.25 (+1.39%) | 1,361,652 |
| 28 Sep 2023 | CNY | 18.08 | 18.25 | 17.88 | 18.04 | 18.04 | +0.05 (+0.28%) | 1,808,635 |
| 27 Sep 2023 | CNY | 17.25 | 18.14 | 17.22 | 17.99 | 17.99 | +0.39 (+2.22%) | 2,117,067 |
| 26 Sep 2023 | CNY | 17.61 | 17.75 | 17.34 | 17.6 | 17.6 | -0.05 (-0.28%) | 772,275 |
