| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2023 | CNY | 47.1 | 47.2 | 46.25 | 46.4 | 46.4 | -0.12 (-0.26%) | 3,143,616 |
| 30 Oct 2023 | CNY | 46.63 | 46.9 | 46.11 | 46.52 | 46.52 | -0.09 (-0.19%) | 3,241,270 |
| 27 Oct 2023 | CNY | 45.5 | 47.05 | 45.21 | 46.61 | 46.61 | +1.13 (+2.48%) | 3,196,962 |
| 26 Oct 2023 | CNY | 45 | 45.9 | 44.82 | 45.48 | 45.48 | +0.41 (+0.91%) | 1,883,011 |
| 25 Oct 2023 | CNY | 45.63 | 46.27 | 45.02 | 45.07 | 45.07 | -0.51 (-1.12%) | 3,283,260 |
| 24 Oct 2023 | CNY | 45.15 | 45.75 | 44.52 | 45.58 | 45.58 | +0.66 (+1.47%) | 2,720,745 |
| 23 Oct 2023 | CNY | 45.05 | 45.66 | 44.7 | 44.92 | 44.92 | -0.48 (-1.06%) | 2,451,868 |
| 20 Oct 2023 | CNY | 45.5 | 45.8 | 45.18 | 45.4 | 45.4 | -0.46 (-1.00%) | 2,341,251 |
| 19 Oct 2023 | CNY | 46.21 | 46.44 | 45.57 | 45.86 | 45.86 | -0.59 (-1.27%) | 2,733,267 |
| 18 Oct 2023 | CNY | 47.51 | 47.55 | 46.28 | 46.45 | 46.45 | -1.13 (-2.37%) | 3,316,584 |
| 17 Oct 2023 | CNY | 47.37 | 47.68 | 46.93 | 47.58 | 47.58 | +0.21 (+0.44%) | 1,941,560 |
| 16 Oct 2023 | CNY | 47.57 | 47.85 | 47.2 | 47.37 | 47.37 | -0.29 (-0.61%) | 2,025,067 |
| 13 Oct 2023 | CNY | 47.97 | 48.16 | 47.02 | 47.66 | 47.66 | -0.52 (-1.08%) | 3,074,616 |
| 12 Oct 2023 | CNY | 47.84 | 48.35 | 47.61 | 48.18 | 48.18 | +0.32 (+0.67%) | 4,023,764 |
| 11 Oct 2023 | CNY | 46.71 | 48.03 | 45.25 | 47.86 | 47.86 | +0.49 (+1.03%) | 7,817,200 |
| 10 Oct 2023 | CNY | 48.8 | 48.84 | 47.3 | 47.37 | 47.37 | -1.33 (-2.73%) | 5,970,666 |
| 9 Oct 2023 | CNY | 48.8 | 49.15 | 47.86 | 48.7 | 48.7 | -0.36 (-0.73%) | 3,737,991 |
| 28 Sep 2023 | CNY | 48.74 | 49.75 | 48.51 | 49.06 | 49.06 | +0.64 (+1.32%) | 4,225,366 |
| 27 Sep 2023 | CNY | 48.05 | 48.8 | 48.04 | 48.42 | 48.42 | +0.27 (+0.56%) | 3,015,826 |
| 26 Sep 2023 | CNY | 49.03 | 49.4 | 48 | 48.15 | 48.15 | -0.63 (-1.29%) | 3,381,689 |
| 25 Sep 2023 | CNY | 48.6 | 49.36 | 48.46 | 48.78 | 48.78 | +0.2 (+0.41%) | 3,004,216 |
| 22 Sep 2023 | CNY | 48.3 | 48.64 | 47.9 | 48.58 | 48.58 | +0.37 (+0.77%) | 3,000,228 |
| 21 Sep 2023 | CNY | 48.8 | 48.88 | 48.15 | 48.21 | 48.21 | -0.59 (-1.21%) | 2,341,300 |
| 20 Sep 2023 | CNY | 48.86 | 49.25 | 48.5 | 48.8 | 48.8 | -0.06 (-0.12%) | 1,491,900 |
| 19 Sep 2023 | CNY | 49.41 | 49.61 | 48.6 | 48.86 | 48.86 | -0.65 (-1.31%) | 2,540,392 |
| 18 Sep 2023 | CNY | 48.66 | 49.61 | 48.47 | 49.51 | 49.51 | +0.86 (+1.77%) | 3,705,195 |
| 15 Sep 2023 | CNY | 49.31 | 49.94 | 48.5 | 48.65 | 48.65 | -0.52 (-1.06%) | 4,125,649 |
| 14 Sep 2023 | CNY | 48.7 | 49.83 | 48.65 | 49.17 | 49.17 | +0.41 (+0.84%) | 3,590,873 |
| 13 Sep 2023 | CNY | 48.83 | 49.36 | 48.5 | 48.76 | 48.76 | -0.11 (-0.23%) | 2,322,370 |
| 12 Sep 2023 | CNY | 48.34 | 48.88 | 48.34 | 48.87 | 48.87 | +0.53 (+1.10%) | 3,203,100 |
