| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 44.5 | 44.85 | 44.17 | 44.56 | 44.56 | -0.07 (-0.16%) | 4,422,868 |
| 13 Nov 2023 | CNY | 45 | 45.28 | 44.44 | 44.63 | 44.63 | -0.33 (-0.73%) | 3,547,300 |
| 10 Nov 2023 | CNY | 44.86 | 45.04 | 43.86 | 44.96 | 44.96 | +0.2 (+0.45%) | 5,828,311 |
| 9 Nov 2023 | CNY | 44.8 | 45.25 | 44.7 | 44.76 | 44.76 | +0.05 (+0.11%) | 5,784,358 |
| 8 Nov 2023 | CNY | 44.67 | 45.03 | 44.4 | 44.71 | 44.71 | +0.15 (+0.34%) | 5,470,318 |
| 7 Nov 2023 | CNY | 44.71 | 44.94 | 44.04 | 44.56 | 44.56 | -0.41 (-0.91%) | 6,616,174 |
| 6 Nov 2023 | CNY | 43.04 | 45.17 | 43.04 | 44.97 | 44.97 | +2.06 (+4.80%) | 10,495,432 |
| 3 Nov 2023 | CNY | 42.7 | 43.21 | 42.65 | 42.91 | 42.91 | +0.33 (+0.78%) | 4,164,698 |
| 2 Nov 2023 | CNY | 43.53 | 43.88 | 42.52 | 42.58 | 42.58 | -0.95 (-2.18%) | 5,062,898 |
| 1 Nov 2023 | CNY | 44.2 | 44.2 | 43.08 | 43.53 | 43.53 | -0.53 (-1.20%) | 5,318,037 |
| 31 Oct 2023 | CNY | 44.28 | 44.49 | 43.81 | 44.06 | 44.06 | -0.46 (-1.03%) | 8,978,263 |
| 30 Oct 2023 | CNY | 44.35 | 44.75 | 43.99 | 44.52 | 44.52 | -0.01 (-0.02%) | 8,361,314 |
| 27 Oct 2023 | CNY | 42.89 | 44.75 | 42.56 | 44.53 | 44.53 | +1.38 (+3.20%) | 11,813,193 |
| 26 Oct 2023 | CNY | 42.48 | 43.17 | 41.4 | 43.15 | 43.15 | +0.2 (+0.47%) | 6,866,327 |
| 25 Oct 2023 | CNY | 43.77 | 44.47 | 42.94 | 42.95 | 42.95 | +0.13 (+0.30%) | 6,679,151 |
| 24 Oct 2023 | CNY | 42.35 | 43.1 | 41.86 | 42.82 | 42.82 | +0.64 (+1.52%) | 5,121,215 |
| 23 Oct 2023 | CNY | 43.6 | 43.6 | 41.92 | 42.18 | 42.18 | -1.32 (-3.03%) | 6,694,229 |
| 20 Oct 2023 | CNY | 42.5 | 43.89 | 42.38 | 43.5 | 43.5 | +0.8 (+1.87%) | 7,530,448 |
| 19 Oct 2023 | CNY | 42.62 | 43.01 | 42.49 | 42.7 | 42.7 | -0.22 (-0.51%) | 3,723,256 |
| 18 Oct 2023 | CNY | 42.89 | 43.14 | 42.62 | 42.92 | 42.92 | -0.25 (-0.58%) | 4,499,872 |
| 17 Oct 2023 | CNY | 41.62 | 43.76 | 41.6 | 43.17 | 43.17 | +1.5 (+3.60%) | 8,789,021 |
| 16 Oct 2023 | CNY | 42.96 | 43.05 | 41.4 | 41.67 | 41.67 | -1.23 (-2.87%) | 5,037,500 |
| 13 Oct 2023 | CNY | 43.2 | 43.3 | 42.72 | 42.9 | 42.9 | -0.61 (-1.40%) | 4,474,496 |
| 12 Oct 2023 | CNY | 42 | 43.68 | 41.99 | 43.51 | 43.51 | +1.63 (+3.89%) | 9,004,934 |
| 11 Oct 2023 | CNY | 42.2 | 42.36 | 41.85 | 41.88 | 41.88 | 0.0 (0.0%) | 3,230,015 |
| 10 Oct 2023 | CNY | 41.99 | 42.5 | 41.84 | 41.88 | 41.88 | +0.13 (+0.31%) | 3,299,580 |
| 9 Oct 2023 | CNY | 41.87 | 42.09 | 41.45 | 41.75 | 41.75 | -0.35 (-0.83%) | 3,691,347 |
| 28 Sep 2023 | CNY | 42.17 | 42.48 | 41.82 | 42.1 | 42.1 | +0.07 (+0.17%) | 2,901,360 |
| 27 Sep 2023 | CNY | 40.98 | 42.54 | 40.94 | 42.03 | 42.03 | +0.97 (+2.36%) | 5,624,345 |
| 26 Sep 2023 | CNY | 41.98 | 42.15 | 41.06 | 41.06 | 41.06 | -0.94 (-2.24%) | 3,738,040 |
