| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2023 | CNY | 20.25 | 20.39 | 20.06 | 20.19 | 20.19 | -0.21 (-1.03%) | 908,607 |
| 6 Nov 2023 | CNY | 20.12 | 20.53 | 20.01 | 20.4 | 20.4 | +0.27 (+1.34%) | 1,330,485 |
| 3 Nov 2023 | CNY | 19.62 | 20.45 | 19.62 | 20.13 | 20.13 | +0.59 (+3.02%) | 1,464,879 |
| 2 Nov 2023 | CNY | 20.19 | 20.37 | 19.5 | 19.54 | 19.54 | -0.67 (-3.32%) | 1,683,213 |
| 1 Nov 2023 | CNY | 19.94 | 20.4 | 19.31 | 20.21 | 20.21 | +0.19 (+0.95%) | 2,400,530 |
| 31 Oct 2023 | CNY | 20.32 | 20.54 | 19.52 | 20.02 | 20.02 | -1.12 (-5.30%) | 3,742,998 |
| 30 Oct 2023 | CNY | 20.97 | 21.5 | 20.81 | 21.14 | 21.14 | +0.11 (+0.52%) | 1,348,310 |
| 27 Oct 2023 | CNY | 20.86 | 21.19 | 20.62 | 21.03 | 21.03 | +0.09 (+0.43%) | 773,643 |
| 26 Oct 2023 | CNY | 20.84 | 21.05 | 20.42 | 20.94 | 20.94 | -0.12 (-0.57%) | 837,543 |
| 25 Oct 2023 | CNY | 21.13 | 21.47 | 20.73 | 21.06 | 21.06 | -0.02 (-0.09%) | 910,584 |
| 24 Oct 2023 | CNY | 20.3 | 21.1 | 20.3 | 21.08 | 21.08 | +0.79 (+3.89%) | 1,023,696 |
| 23 Oct 2023 | CNY | 20.86 | 20.88 | 20.1 | 20.29 | 20.29 | -0.39 (-1.89%) | 801,662 |
| 20 Oct 2023 | CNY | 20.99 | 21.53 | 20.63 | 20.68 | 20.68 | -0.32 (-1.52%) | 941,246 |
| 19 Oct 2023 | CNY | 20.97 | 21.55 | 20.75 | 21 | 21 | +0.03 (+0.14%) | 947,856 |
| 18 Oct 2023 | CNY | 21.2 | 21.35 | 20.85 | 20.97 | 20.97 | -0.21 (-0.99%) | 949,617 |
| 17 Oct 2023 | CNY | 21.31 | 21.44 | 20.9 | 21.18 | 21.18 | -0.27 (-1.26%) | 757,877 |
| 16 Oct 2023 | CNY | 21.01 | 21.62 | 20.8 | 21.45 | 21.45 | +0.33 (+1.56%) | 1,023,112 |
| 13 Oct 2023 | CNY | 21.12 | 21.31 | 20.91 | 21.12 | 21.12 | -0.22 (-1.03%) | 700,988 |
| 12 Oct 2023 | CNY | 21.55 | 21.6 | 21 | 21.34 | 21.34 | -0.18 (-0.84%) | 1,185,767 |
| 11 Oct 2023 | CNY | 21.59 | 21.65 | 21.16 | 21.52 | 21.52 | -0.01 (-0.05%) | 942,762 |
| 10 Oct 2023 | CNY | 21.84 | 21.98 | 21.32 | 21.53 | 21.53 | -0.31 (-1.42%) | 953,891 |
| 9 Oct 2023 | CNY | 21.8 | 22.07 | 21.69 | 21.84 | 21.84 | +0.06 (+0.28%) | 1,686,519 |
| 28 Sep 2023 | CNY | 21.55 | 21.98 | 21.45 | 21.78 | 21.78 | +0.36 (+1.68%) | 1,153,271 |
| 27 Sep 2023 | CNY | 21.7 | 21.95 | 21.28 | 21.42 | 21.42 | -0.34 (-1.56%) | 1,816,287 |
| 26 Sep 2023 | CNY | 21.53 | 22.14 | 21.53 | 21.76 | 21.76 | +0.11 (+0.51%) | 1,179,740 |
| 25 Sep 2023 | CNY | 21.97 | 22.18 | 21.47 | 21.65 | 21.65 | -0.23 (-1.05%) | 853,961 |
| 22 Sep 2023 | CNY | 21.33 | 21.9 | 21.3 | 21.88 | 21.88 | +0.52 (+2.43%) | 1,118,082 |
| 21 Sep 2023 | CNY | 21.55 | 21.57 | 21.1 | 21.36 | 21.36 | -0.09 (-0.42%) | 667,512 |
| 20 Sep 2023 | CNY | 21.28 | 21.83 | 21.28 | 21.45 | 21.45 | -0.02 (-0.09%) | 555,184 |
| 19 Sep 2023 | CNY | 22.07 | 22.07 | 21.43 | 21.47 | 21.47 | -0.48 (-2.19%) | 595,059 |
