| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 47 | 47.8 | 45.9 | 46.59 | 46.59 | -2.01 (-4.14%) | 19,769,265 |
| 9 Nov 2023 | CNY | 48.23 | 51 | 48.02 | 48.6 | 48.6 | +0.22 (+0.45%) | 31,461,537 |
| 8 Nov 2023 | CNY | 47.22 | 49.7 | 46.91 | 48.38 | 48.38 | +0.54 (+1.13%) | 24,199,279 |
| 7 Nov 2023 | CNY | 46.29 | 48.49 | 46.06 | 47.84 | 47.84 | +1.27 (+2.73%) | 23,963,347 |
| 6 Nov 2023 | CNY | 45.55 | 46.88 | 45.33 | 46.57 | 46.57 | +1.14 (+2.51%) | 15,667,460 |
| 3 Nov 2023 | CNY | 44.3 | 45.98 | 43.92 | 45.43 | 45.43 | +1.27 (+2.88%) | 14,256,973 |
| 2 Nov 2023 | CNY | 45.6 | 45.87 | 44.02 | 44.16 | 44.16 | -1.19 (-2.62%) | 12,275,959 |
| 1 Nov 2023 | CNY | 46.5 | 46.75 | 45.27 | 45.35 | 45.35 | -0.96 (-2.07%) | 11,320,331 |
| 31 Oct 2023 | CNY | 46.7 | 47.48 | 45.4 | 46.31 | 46.31 | -0.9 (-1.91%) | 20,107,808 |
| 30 Oct 2023 | CNY | 45.17 | 48.58 | 44.67 | 47.21 | 47.21 | +0.81 (+1.75%) | 28,823,736 |
| 27 Oct 2023 | CNY | 42 | 48.8 | 41.34 | 46.4 | 46.4 | +4.05 (+9.56%) | 33,463,141 |
| 26 Oct 2023 | CNY | 42 | 42.66 | 41.15 | 42.35 | 42.35 | +0.46 (+1.10%) | 11,856,209 |
| 25 Oct 2023 | CNY | 41.7 | 42.17 | 40.86 | 41.89 | 41.89 | +0.42 (+1.01%) | 9,918,706 |
| 24 Oct 2023 | CNY | 40.24 | 42.38 | 40.24 | 41.47 | 41.47 | +1.54 (+3.86%) | 10,991,669 |
| 23 Oct 2023 | CNY | 41.45 | 41.64 | 39.53 | 39.93 | 39.93 | -1.51 (-3.64%) | 9,050,618 |
| 20 Oct 2023 | CNY | 43.06 | 43.66 | 41.32 | 41.44 | 41.44 | -2.04 (-4.69%) | 11,919,360 |
| 19 Oct 2023 | CNY | 41.4 | 44.6 | 41.4 | 43.48 | 43.48 | +1.41 (+3.35%) | 18,604,840 |
| 18 Oct 2023 | CNY | 43.99 | 44.77 | 41.9 | 42.07 | 42.07 | -1.32 (-3.04%) | 12,404,022 |
| 17 Oct 2023 | CNY | 43.14 | 44.15 | 43.01 | 43.39 | 43.39 | +0.26 (+0.60%) | 10,155,475 |
| 16 Oct 2023 | CNY | 44.22 | 44.61 | 42.7 | 43.13 | 43.13 | -1.75 (-3.90%) | 17,363,311 |
| 13 Oct 2023 | CNY | 46.29 | 46.59 | 44.88 | 44.88 | 44.88 | -1.91 (-4.08%) | 16,002,576 |
| 12 Oct 2023 | CNY | 48.8 | 49.37 | 45.55 | 46.79 | 46.79 | -1.91 (-3.92%) | 21,519,387 |
| 11 Oct 2023 | CNY | 45.77 | 49.85 | 45.3 | 48.7 | 48.7 | +2.03 (+4.35%) | 29,734,026 |
| 10 Oct 2023 | CNY | 44.66 | 48.07 | 44.49 | 46.67 | 46.67 | +1.89 (+4.22%) | 29,355,665 |
| 9 Oct 2023 | CNY | 44.67 | 45.5 | 44.4 | 44.78 | 44.78 | +0.13 (+0.29%) | 14,782,861 |
| 28 Sep 2023 | CNY | 44.1 | 45.22 | 43.76 | 44.65 | 44.65 | +0.52 (+1.18%) | 17,696,989 |
| 27 Sep 2023 | CNY | 44.34 | 45.25 | 44.13 | 44.13 | 44.13 | -0.67 (-1.50%) | 13,740,213 |
| 26 Sep 2023 | CNY | 44.45 | 46.1 | 43.79 | 44.8 | 44.8 | -1.38 (-2.99%) | 23,776,611 |
| 25 Sep 2023 | CNY | 45.5 | 48.14 | 45.35 | 46.18 | 46.18 | +0.08 (+0.17%) | 27,760,874 |
| 22 Sep 2023 | CNY | 46.6 | 46.64 | 43.5 | 46.1 | 46.1 | -0.94 (-2.00%) | 22,570,040 |
