GF Securities Co., Ltd. (000776) Price History

Daily open, high, low, close and volume for GF Securities Co., Ltd. (000776) from 2025-10-09 to 2026-10-12, newest first.

‹ 000776 price and chart

Date	Open	High	Low	Close	Volume
2026-10-12	CNY 19.32	CNY 19.88	CNY 19.73	CNY 19.84	4,112,400
2026-10-09	CNY 19.32	CNY 19.95	CNY 19.10	CNY 19.82	53,387,441
2026-10-08	CNY 19.80	CNY 19.98	CNY 19.21	CNY 19.32	43,288,461
2026-09-30	CNY 19.80	CNY 19.92	CNY 19.72	CNY 19.88	27,349,025
2026-09-29	CNY 19.71	CNY 19.90	CNY 19.70	CNY 19.74	26,461,679
2026-09-28	CNY 20.30	CNY 20.36	CNY 19.80	CNY 19.81	41,433,584
2026-09-24	CNY 20.74	CNY 20.74	CNY 20.26	CNY 20.37	37,958,398
2026-09-23	CNY 20.96	CNY 20.98	CNY 20.70	CNY 20.83	26,929,310
2026-09-22	CNY 20.98	CNY 21.13	CNY 20.85	CNY 20.96	43,646,687
2026-09-21	CNY 20.78	CNY 21.08	CNY 20.66	CNY 20.98	44,001,060
2026-09-18	CNY 20.15	CNY 20.80	CNY 20.15	CNY 20.79	58,526,708
2026-09-17	CNY 20.10	CNY 20.36	CNY 19.95	CNY 20.02	36,259,798
2026-09-16	CNY 20.31	CNY 20.45	CNY 19.89	CNY 20.31	52,689,661
2026-09-15	CNY 20.52	CNY 20.57	CNY 20.28	CNY 20.31	31,646,790
2026-09-14	CNY 20.74	CNY 20.81	CNY 20.46	CNY 20.49	48,244,326
2026-09-11	CNY 21.48	CNY 21.48	CNY 20.56	CNY 20.90	75,588,933
2026-09-10	CNY 21.55	CNY 21.81	CNY 21.45	CNY 21.72	36,262,235
2026-09-09	CNY 21.52	CNY 21.74	CNY 21.40	CNY 21.64	34,337,029
2026-09-08	CNY 21.90	CNY 21.93	CNY 21.57	CNY 21.63	44,713,941
2026-09-07	CNY 22.37	CNY 22.42	CNY 21.73	CNY 21.81	49,130,198
2026-09-04	CNY 22.27	CNY 22.64	CNY 22.10	CNY 22.20	65,950,026
2026-09-03	CNY 21.44	CNY 22.40	CNY 21.44	CNY 22.15	107,842,240
2026-09-02	CNY 21.80	CNY 21.88	CNY 21.38	CNY 21.40	58,430,004
2026-09-01	CNY 21.77	CNY 22.17	CNY 21.70	CNY 21.90	53,643,366
2026-08-31	CNY 21.49	CNY 21.99	CNY 21.30	CNY 21.82	78,444,470
2026-08-28	CNY 21.54	CNY 21.58	CNY 21.32	CNY 21.43	42,294,368
2026-08-27	CNY 21.02	CNY 21.64	CNY 21.02	CNY 21.59	84,398,394
2026-08-26	CNY 20.36	CNY 21.32	CNY 20.34	CNY 21.18	94,668,841
2026-08-25	CNY 20.51	CNY 20.63	CNY 20.28	CNY 20.43	35,385,190
2026-08-24	CNY 20.47	CNY 20.98	CNY 20.47	CNY 20.64	50,090,144
2026-08-21	CNY 20.30	CNY 20.65	CNY 20.21	CNY 20.56	34,154,677
2026-08-20	CNY 20.46	CNY 20.65	CNY 20.20	CNY 20.30	43,020,503
2026-08-19	CNY 20.96	CNY 21.05	CNY 20.36	CNY 20.39	65,531,512
2026-08-18	CNY 21.16	CNY 21.23	CNY 20.80	CNY 21.10	42,291,094
2026-08-17	CNY 20.77	CNY 21.30	CNY 20.68	CNY 21.21	58,626,279
2026-08-14	CNY 21.21	CNY 21.41	CNY 20.72	CNY 20.77	63,114,499
2026-08-13	CNY 21.14	CNY 21.69	CNY 21.11	CNY 21.24	73,027,587
2026-08-12	CNY 20.80	CNY 21.23	CNY 20.66	CNY 21.15	68,527,664
2026-08-11	CNY 20.92	CNY 21.24	CNY 20.84	CNY 20.89	69,900,961
2026-08-10	CNY 20.95	CNY 21.14	CNY 20.80	CNY 20.92	41,799,334
2026-08-07	CNY 20.69	CNY 20.94	CNY 20.43	CNY 20.94	55,767,656
2026-08-06	CNY 21.21	CNY 21.32	CNY 21.07	CNY 21.20	44,511,423
2026-08-05	CNY 20.95	CNY 21.50	CNY 20.78	CNY 21.37	67,967,661
2026-08-04	CNY 20.90	CNY 21.03	CNY 20.76	CNY 20.91	59,991,423
2026-08-03	CNY 21.00	CNY 21.10	CNY 20.78	CNY 20.81	68,465,423
2026-07-31	CNY 21.55	CNY 21.69	CNY 21.20	CNY 21.36	60,371,475
2026-07-30	CNY 21.38	CNY 21.78	CNY 20.86	CNY 21.20	72,514,528
2026-07-29	CNY 21.30	CNY 21.80	CNY 21.01	CNY 21.68	74,183,736
2026-07-28	CNY 21.71	CNY 21.90	CNY 21.21	CNY 21.29	57,598,178
2026-07-27	CNY 21.75	CNY 21.91	CNY 21.22	CNY 21.90	50,568,313
2026-07-24	CNY 22.53	CNY 22.58	CNY 21.65	CNY 21.70	91,359,640
2026-07-23	CNY 22.53	CNY 23.08	CNY 22.35	CNY 22.82	72,408,064
2026-07-22	CNY 22.50	CNY 22.86	CNY 22.14	CNY 22.55	74,991,220
2026-07-21	CNY 22.55	CNY 23.20	CNY 21.89	CNY 22.86	122,704,590
2026-07-20	CNY 21.92	CNY 22.93	CNY 21.80	CNY 22.72	123,578,510
2026-07-17	CNY 22.05	CNY 22.27	CNY 21.46	CNY 21.60	78,684,597
2026-07-16	CNY 22.50	CNY 22.70	CNY 21.98	CNY 22.20	84,141,124
2026-07-15	CNY 22.12	CNY 23.30	CNY 22.08	CNY 22.78	120,284,260
2026-07-14	CNY 21.16	CNY 22.12	CNY 20.65	CNY 22.10	105,336,500
2026-07-13	CNY 21.70	CNY 21.81	CNY 21.10	CNY 21.24	68,375,104
2026-07-10	CNY 22.30	CNY 22.40	CNY 21.72	CNY 21.75	81,342,137
2026-07-09	CNY 22.07	CNY 22.63	CNY 21.68	CNY 22.52	98,832,673
2026-07-08	CNY 22.79	CNY 22.86	CNY 21.92	CNY 21.96	83,751,166
2026-07-07	CNY 23.62	CNY 23.75	CNY 22.69	CNY 22.79	113,779,400
2026-07-06	CNY 24.10	CNY 24.42	CNY 23.43	CNY 23.86	101,077,210
2026-07-03	CNY 23.92	CNY 24.16	CNY 23.30	CNY 23.72	93,300,145
2026-07-02	CNY 24.59	CNY 24.90	CNY 23.69	CNY 23.78	131,236,800
2026-07-01	CNY 23.38	CNY 25.43	CNY 23.05	CNY 24.86	194,651,410
2026-06-30	CNY 23.14	CNY 24.00	CNY 23.14	CNY 23.40	116,243,870
2026-06-29	CNY 22.46	CNY 23.86	CNY 22.46	CNY 23.26	139,866,110
2026-06-26	CNY 23.02	CNY 23.52	CNY 22.22	CNY 22.35	127,146,490
2026-06-25	CNY 22.55	CNY 23.62	CNY 22.25	CNY 23.14	189,834,230
2026-06-24	CNY 23.17	CNY 23.67	CNY 22.42	CNY 22.66	197,781,740
2026-06-23	CNY 23.50	CNY 24.12	CNY 23.15	CNY 23.32	298,182,660
2026-06-22	CNY 20.76	CNY 22.70	CNY 20.56	CNY 22.70	194,845,830
2026-06-18	CNY 21.31	CNY 21.59	CNY 20.60	CNY 20.64	104,099,470
2026-06-17	CNY 21.49	CNY 21.70	CNY 21.25	CNY 21.42	71,195,368
2026-06-16	CNY 20.81	CNY 21.55	CNY 20.68	CNY 21.50	115,918,760
2026-06-15	CNY 20.10	CNY 21.50	CNY 20.10	CNY 20.83	136,512,650
2026-06-12	CNY 19.15	CNY 20.27	CNY 19.09	CNY 20.08	125,357,370
2026-06-11	CNY 19.00	CNY 19.56	CNY 18.81	CNY 19.15	69,281,714
2026-06-10	CNY 18.57	CNY 19.17	CNY 18.51	CNY 19.06	72,020,935
2026-06-09	CNY 18.78	CNY 18.84	CNY 18.47	CNY 18.67	37,569,793
2026-06-08	CNY 18.50	CNY 19.05	CNY 18.50	CNY 18.65	68,267,262
2026-06-05	CNY 19.17	CNY 19.59	CNY 18.75	CNY 18.81	78,989,266
2026-06-04	CNY 19.21	CNY 19.54	CNY 18.93	CNY 19.15	56,476,086
2026-06-03	CNY 18.99	CNY 19.43	CNY 18.76	CNY 19.28	82,145,753
2026-06-02	CNY 18.93	CNY 19.19	CNY 18.66	CNY 18.99	68,781,589
2026-06-01	CNY 18.90	CNY 19.38	CNY 18.68	CNY 19.00	76,942,839
2026-05-29	CNY 18.59	CNY 19.26	CNY 18.54	CNY 18.89	87,592,666
2026-05-28	CNY 18.88	CNY 18.93	CNY 18.38	CNY 18.55	46,868,806
2026-05-27	CNY 19.00	CNY 19.39	CNY 18.60	CNY 18.87	57,868,541
2026-05-26	CNY 18.86	CNY 19.63	CNY 18.81	CNY 19.15	78,955,955
2026-05-25	CNY 19.15	CNY 19.23	CNY 18.82	CNY 19.00	41,738,526
2026-05-22	CNY 19.65	CNY 19.66	CNY 18.91	CNY 19.05	53,007,240
2026-05-21	CNY 19.60	CNY 20.30	CNY 19.32	CNY 19.32	84,765,520
2026-05-20	CNY 19.56	CNY 19.63	CNY 19.21	CNY 19.43	31,517,328
2026-05-19	CNY 19.64	CNY 19.73	CNY 19.00	CNY 19.51	69,864,484
2026-05-18	CNY 19.70	CNY 19.92	CNY 19.53	CNY 19.67	37,599,046
2026-05-15	CNY 20.40	CNY 20.45	CNY 19.76	CNY 19.94	42,270,757
2026-05-14	CNY 20.85	CNY 20.94	CNY 20.31	CNY 20.35	41,171,112
2026-05-13	CNY 20.98	CNY 21.05	CNY 20.61	CNY 20.85	43,963,599
2026-05-12	CNY 20.96	CNY 21.19	CNY 20.85	CNY 21.03	54,384,563
2026-05-11	CNY 20.41	CNY 21.16	CNY 20.10	CNY 21.03	109,399,390
2026-05-08	CNY 21.04	CNY 21.17	CNY 20.85	CNY 20.96	45,334,577
2026-05-07	CNY 21.30	CNY 21.38	CNY 20.82	CNY 21.17	63,077,139
2026-05-06	CNY 21.12	CNY 21.49	CNY 21.08	CNY 21.18	82,430,562
2026-04-30	CNY 21.25	CNY 21.73	CNY 21.13	CNY 21.23	69,175,153
2026-04-29	CNY 21.09	CNY 21.35	CNY 20.88	CNY 21.28	90,745,478
2026-04-28	CNY 21.01	CNY 21.46	CNY 20.51	CNY 21.10	167,739,970
2026-04-27	CNY 19.95	CNY 20.38	CNY 19.83	CNY 19.90	77,704,940
2026-04-24	CNY 20.15	CNY 20.28	CNY 19.61	CNY 19.86	57,637,088
2026-04-23	CNY 20.31	CNY 20.59	CNY 20.12	CNY 20.32	54,675,761
2026-04-22	CNY 19.88	CNY 20.64	CNY 19.84	CNY 20.39	66,394,666
2026-04-21	CNY 20.03	CNY 20.05	CNY 19.88	CNY 19.88	34,706,172
2026-04-20	CNY 20.08	CNY 20.23	CNY 19.90	CNY 20.13	48,072,112
2026-04-17	CNY 19.84	CNY 20.24	CNY 19.76	CNY 20.11	63,331,971
2026-04-16	CNY 19.85	CNY 20.13	CNY 19.77	CNY 19.88	54,374,467
2026-04-15	CNY 19.62	CNY 20.18	CNY 19.61	CNY 19.86	85,376,490
2026-04-14	CNY 19.50	CNY 19.89	CNY 19.39	CNY 19.63	91,483,550
2026-04-13	CNY 18.67	CNY 19.53	CNY 18.60	CNY 19.37	82,702,434
2026-04-10	CNY 18.78	CNY 19.36	CNY 18.69	CNY 18.87	89,504,982
2026-04-09	CNY 18.40	CNY 18.43	CNY 18.10	CNY 18.14	38,900,511
2026-04-08	CNY 18.21	CNY 18.63	CNY 18.16	CNY 18.61	65,562,784
2026-04-07	CNY 17.82	CNY 17.88	CNY 17.66	CNY 17.75	23,479,537
2026-04-03	CNY 17.99	CNY 18.09	CNY 17.83	CNY 17.84	23,266,243
2026-04-02	CNY 18.34	CNY 18.34	CNY 17.82	CNY 17.99	45,484,400
2026-04-01	CNY 18.31	CNY 18.58	CNY 18.17	CNY 18.43	41,220,758
2026-03-31	CNY 18.22	CNY 18.46	CNY 17.96	CNY 17.96	39,544,255
2026-03-30	CNY 18.01	CNY 18.24	CNY 18.00	CNY 18.18	25,350,959
2026-03-27	CNY 18.00	CNY 18.35	CNY 17.96	CNY 18.29	27,184,621
2026-03-26	CNY 18.60	CNY 18.61	CNY 18.03	CNY 18.12	40,874,697
2026-03-25	CNY 18.40	CNY 18.77	CNY 18.35	CNY 18.65	34,890,385
2026-03-24	CNY 18.50	CNY 18.67	CNY 18.22	CNY 18.36	40,323,220
2026-03-23	CNY 18.70	CNY 18.76	CNY 18.11	CNY 18.26	56,161,221
2026-03-20	CNY 19.20	CNY 19.33	CNY 19.06	CNY 19.06	33,091,093
2026-03-19	CNY 19.29	CNY 19.33	CNY 19.03	CNY 19.11	36,540,096
2026-03-18	CNY 19.52	CNY 19.54	CNY 19.26	CNY 19.47	39,046,780
2026-03-17	CNY 19.11	CNY 20.08	CNY 19.11	CNY 19.53	90,968,281
2026-03-16	CNY 19.32	CNY 19.35	CNY 18.96	CNY 19.07	39,059,603
2026-03-13	CNY 19.45	CNY 19.55	CNY 19.29	CNY 19.32	28,973,703
2026-03-12	CNY 19.50	CNY 19.59	CNY 19.36	CNY 19.49	27,262,918
2026-03-11	CNY 19.47	CNY 19.67	CNY 19.39	CNY 19.53	29,948,314
2026-03-10	CNY 19.57	CNY 19.68	CNY 19.37	CNY 19.52	36,702,114
2026-03-09	CNY 19.80	CNY 19.80	CNY 19.25	CNY 19.39	54,927,801
2026-03-06	CNY 19.80	CNY 20.19	CNY 19.77	CNY 20.07	27,006,166
2026-03-05	CNY 20.20	CNY 20.23	CNY 19.87	CNY 19.92	34,862,399
2026-03-04	CNY 20.42	CNY 20.45	CNY 19.90	CNY 19.97	52,292,997
2026-03-03	CNY 20.67	CNY 21.01	CNY 20.40	CNY 20.53	53,600,608
2026-03-02	CNY 20.64	CNY 20.75	CNY 20.22	CNY 20.67	51,286,708
2026-02-27	CNY 20.80	CNY 21.01	CNY 20.76	CNY 20.84	35,600,253
2026-02-26	CNY 20.90	CNY 20.99	CNY 20.75	CNY 20.81	29,412,773
2026-02-25	CNY 21.00	CNY 21.23	CNY 20.88	CNY 20.91	54,349,022
2026-02-24	CNY 21.11	CNY 21.23	CNY 20.93	CNY 20.99	35,321,183
2026-02-13	CNY 21.19	CNY 21.32	CNY 21.10	CNY 21.13	31,844,842
2026-02-12	CNY 21.48	CNY 21.49	CNY 21.10	CNY 21.13	48,892,687
2026-02-11	CNY 21.64	CNY 21.65	CNY 21.40	CNY 21.50	25,279,482
2026-02-10	CNY 21.75	CNY 21.76	CNY 21.55	CNY 21.62	18,822,971
2026-02-09	CNY 21.41	CNY 21.90	CNY 21.40	CNY 21.71	43,286,348
2026-02-06	CNY 21.36	CNY 21.50	CNY 21.25	CNY 21.29	28,152,093
2026-02-05	CNY 21.62	CNY 21.73	CNY 21.28	CNY 21.47	33,696,621
2026-02-04	CNY 21.30	CNY 21.68	CNY 21.22	CNY 21.62	38,630,184
2026-02-03	CNY 21.80	CNY 21.86	CNY 21.10	CNY 21.43	74,152,689
2026-02-02	CNY 22.35	CNY 22.66	CNY 21.66	CNY 21.72	85,514,121
2026-01-30	CNY 22.82	CNY 23.10	CNY 22.39	CNY 22.49	66,536,601
2026-01-29	CNY 22.51	CNY 23.03	CNY 22.22	CNY 22.91	97,841,303
2026-01-28	CNY 22.50	CNY 22.92	CNY 22.47	CNY 22.57	67,027,037
2026-01-27	CNY 22.66	CNY 22.83	CNY 22.32	CNY 22.51	52,167,666
2026-01-26	CNY 22.22	CNY 22.95	CNY 22.19	CNY 22.71	90,179,558
2026-01-23	CNY 22.70	CNY 22.74	CNY 22.25	CNY 22.31	58,061,156
2026-01-22	CNY 22.56	CNY 22.90	CNY 22.49	CNY 22.59	44,548,199
2026-01-21	CNY 22.66	CNY 22.86	CNY 22.47	CNY 22.57	50,419,081
2026-01-20	CNY 22.38	CNY 22.92	CNY 22.35	CNY 22.77	58,882,302
2026-01-19	CNY 22.40	CNY 22.49	CNY 22.16	CNY 22.43	49,856,801
2026-01-16	CNY 22.65	CNY 22.88	CNY 22.35	CNY 22.56	55,701,983
2026-01-15	CNY 22.40	CNY 22.89	CNY 22.38	CNY 22.55	66,907,803
2026-01-14	CNY 22.83	CNY 23.32	CNY 22.42	CNY 22.49	106,095,160
2026-01-13	CNY 22.75	CNY 23.48	CNY 22.63	CNY 22.86	97,076,011
2026-01-12	CNY 22.31	CNY 22.74	CNY 22.15	CNY 22.71	97,991,297
2026-01-09	CNY 22.23	CNY 22.44	CNY 22.10	CNY 22.31	74,785,307
2026-01-08	CNY 22.88	CNY 22.88	CNY 22.11	CNY 22.26	129,505,710
2026-01-07	CNY 23.79	CNY 23.80	CNY 22.95	CNY 23.16	84,871,678
2026-01-06	CNY 22.73	CNY 24.10	CNY 22.73	CNY 23.78	112,145,880
2026-01-05	CNY 22.08	CNY 23.06	CNY 22.08	CNY 22.87	97,515,420
2025-12-31	CNY 21.92	CNY 22.48	CNY 21.92	CNY 22.02	46,415,169
2025-12-30	CNY 21.89	CNY 22.20	CNY 21.85	CNY 21.96	39,581,240
2025-12-29	CNY 22.15	CNY 22.23	CNY 21.91	CNY 21.94	38,383,694
2025-12-26	CNY 22.00	CNY 22.56	CNY 21.95	CNY 22.20	63,353,220
2025-12-25	CNY 22.03	CNY 22.20	CNY 21.98	CNY 22.00	34,967,076
2025-12-24	CNY 21.88	CNY 22.13	CNY 21.82	CNY 22.10	42,556,460
2025-12-23	CNY 21.61	CNY 22.26	CNY 21.48	CNY 21.91	71,468,473
2025-12-22	CNY 21.60	CNY 21.76	CNY 21.56	CNY 21.60	29,984,556
2025-12-19	CNY 21.61	CNY 21.86	CNY 21.47	CNY 21.65	44,690,760
2025-12-18	CNY 21.73	CNY 21.89	CNY 21.47	CNY 21.62	49,657,480
2025-12-17	CNY 21.21	CNY 22.35	CNY 21.17	CNY 21.83	99,093,601
2025-12-16	CNY 21.20	CNY 21.47	CNY 21.18	CNY 21.18	35,793,022
2025-12-15	CNY 20.78	CNY 21.68	CNY 20.72	CNY 21.34	64,351,384
2025-12-12	CNY 20.62	CNY 21.03	CNY 20.58	CNY 20.95	45,538,147
2025-12-11	CNY 21.02	CNY 21.05	CNY 20.61	CNY 20.61	35,776,507
2025-12-10	CNY 21.05	CNY 21.14	CNY 20.81	CNY 21.01	42,724,671
2025-12-09	CNY 21.56	CNY 21.66	CNY 21.05	CNY 21.16	58,537,874
2025-12-08	CNY 21.69	CNY 22.18	CNY 21.60	CNY 21.71	88,781,828
2025-12-05	CNY 20.89	CNY 21.60	CNY 20.83	CNY 21.29	63,041,208
2025-12-04	CNY 20.77	CNY 21.05	CNY 20.76	CNY 20.95	25,374,669
2025-12-03	CNY 21.25	CNY 21.25	CNY 20.75	CNY 20.86	37,080,284
2025-12-02	CNY 21.15	CNY 21.15	CNY 20.77	CNY 20.90	41,822,943
2025-12-01	CNY 21.06	CNY 21.23	CNY 20.99	CNY 21.16	39,004,308
2025-11-28	CNY 21.01	CNY 21.20	CNY 20.89	CNY 21.14	31,989,331
2025-11-27	CNY 21.02	CNY 21.38	CNY 21.00	CNY 21.08	29,680,240
2025-11-26	CNY 20.97	CNY 21.36	CNY 20.92	CNY 21.09	43,617,321
2025-11-25	CNY 21.20	CNY 21.29	CNY 20.91	CNY 20.98	53,144,356
2025-11-24	CNY 21.20	CNY 21.39	CNY 20.88	CNY 21.16	42,600,952
2025-11-21	CNY 21.87	CNY 22.08	CNY 21.08	CNY 21.10	72,494,517
2025-11-20	CNY 23.29	CNY 23.35	CNY 22.10	CNY 22.10	65,950,288
2025-11-19	CNY 22.56	CNY 22.97	CNY 22.53	CNY 22.76	35,107,903
2025-11-18	CNY 22.38	CNY 23.07	CNY 22.34	CNY 22.66	54,228,493
2025-11-17	CNY 22.78	CNY 22.80	CNY 22.33	CNY 22.43	46,044,749
2025-11-14	CNY 23.20	CNY 23.35	CNY 22.81	CNY 22.85	55,448,980
2025-11-13	CNY 23.00	CNY 23.58	CNY 22.97	CNY 23.47	62,510,807
2025-11-12	CNY 23.01	CNY 23.36	CNY 22.85	CNY 23.05	52,684,187
2025-11-11	CNY 23.44	CNY 23.65	CNY 23.05	CNY 23.14	55,796,775
2025-11-10	CNY 22.71	CNY 23.83	CNY 22.56	CNY 23.60	98,046,210
2025-11-07	CNY 23.00	CNY 23.04	CNY 22.71	CNY 22.75	50,992,243
2025-11-06	CNY 22.34	CNY 23.38	CNY 22.30	CNY 23.15	121,556,240
2025-11-05	CNY 22.04	CNY 22.34	CNY 21.97	CNY 22.22	38,378,559
2025-11-04	CNY 22.42	CNY 22.47	CNY 22.13	CNY 22.23	45,196,112
2025-11-03	CNY 22.53	CNY 22.57	CNY 21.93	CNY 22.42	74,425,771
2025-10-31	CNY 23.66	CNY 23.70	CNY 22.56	CNY 22.57	122,376,990
2025-10-30	CNY 23.92	CNY 24.00	CNY 23.50	CNY 23.55	81,128,123
2025-10-29	CNY 22.90	CNY 24.10	CNY 22.88	CNY 23.92	122,578,940
2025-10-28	CNY 23.15	CNY 23.34	CNY 22.88	CNY 22.98	79,634,536
2025-10-27	CNY 23.21	CNY 23.75	CNY 22.88	CNY 23.41	124,338,780
2025-10-24	CNY 22.60	CNY 22.96	CNY 22.52	CNY 22.96	83,015,009
2025-10-23	CNY 22.34	CNY 22.80	CNY 22.19	CNY 22.68	70,873,801
2025-10-22	CNY 22.51	CNY 22.68	CNY 22.18	CNY 22.33	75,613,265
2025-10-21	CNY 22.76	CNY 23.12	CNY 22.54	CNY 22.88	116,685,430
2025-10-20	CNY 23.55	CNY 23.78	CNY 22.65	CNY 22.72	121,442,970
2025-10-17	CNY 24.26	CNY 24.50	CNY 23.22	CNY 23.37	120,823,280
2025-10-16	CNY 24.00	CNY 24.42	CNY 23.75	CNY 24.28	138,985,870
2025-10-15	CNY 23.68	CNY 24.60	CNY 23.01	CNY 24.53	185,431,900
2025-10-14	CNY 23.29	CNY 24.35	CNY 23.01	CNY 23.32	152,172,680
2025-10-13	CNY 23.32	CNY 24.00	CNY 22.58	CNY 23.23	157,898,790
2025-10-10	CNY 23.05	CNY 24.65	CNY 22.96	CNY 24.05	163,437,970
2025-10-09	CNY 22.22	CNY 23.54	CNY 21.80	CNY 23.19	171,416,500