| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 54.1429 | 54.4929 | 52.8714 | 53.5714 | 53.5714 | +0.086 (+0.16%) | 5,464,999 |
| 13 Nov 2023 | CNY | 52.1571 | 54.2571 | 52.0786 | 53.4857 | 53.4857 | +1.25 (+2.39%) | 7,426,563 |
| 10 Nov 2023 | CNY | 52.5 | 52.7214 | 51.1857 | 52.2357 | 52.2357 | -1.021 (-1.92%) | 6,672,948 |
| 9 Nov 2023 | CNY | 49.5643 | 54.2786 | 49.1786 | 53.2571 | 53.2571 | +3.686 (+7.44%) | 12,524,316 |
| 8 Nov 2023 | CNY | 49.2357 | 49.9071 | 48.25 | 49.5714 | 49.5714 | +0.143 (+0.29%) | 5,342,300 |
| 7 Nov 2023 | CNY | 49.65 | 49.6857 | 48.7929 | 49.4286 | 49.4286 | -0.357 (-0.72%) | 3,718,761 |
| 6 Nov 2023 | CNY | 47.5643 | 50.7071 | 47.5643 | 49.7857 | 49.7857 | +2.286 (+4.81%) | 6,730,607 |
| 3 Nov 2023 | CNY | 47.3786 | 48.7857 | 47.3429 | 47.5 | 47.5 | +0.107 (+0.23%) | 4,364,410 |
| 2 Nov 2023 | CNY | 48.6429 | 49.1571 | 47.3786 | 47.3929 | 47.3929 | -1.55 (-3.17%) | 3,769,791 |
| 1 Nov 2023 | CNY | 49.0429 | 50.1643 | 48.2929 | 48.9429 | 48.9429 | -0.1 (-0.20%) | 4,325,974 |
| 31 Oct 2023 | CNY | 49.85 | 50.9286 | 48.7286 | 49.0429 | 49.0429 | -0.943 (-1.89%) | 5,241,222 |
| 30 Oct 2023 | CNY | 53.5714 | 53.5714 | 47.8571 | 49.9857 | 49.9857 | -2.321 (-4.44%) | 11,358,060 |
| 27 Oct 2023 | CNY | 49.0714 | 52.5 | 48.7929 | 52.3071 | 52.3071 | +2.836 (+5.73%) | 6,171,778 |
| 26 Oct 2023 | CNY | 51.4286 | 51.5357 | 47.3571 | 49.4714 | 49.4714 | -2.814 (-5.38%) | 7,296,751 |
| 25 Oct 2023 | CNY | 51.5714 | 53.5571 | 51.0786 | 52.2857 | 52.2857 | +0.843 (+1.64%) | 5,410,483 |
| 24 Oct 2023 | CNY | 50.9643 | 53.2071 | 50.3571 | 51.4429 | 51.4429 | +1.014 (+2.01%) | 6,010,229 |
| 23 Oct 2023 | CNY | 53.4286 | 54.1429 | 50.1714 | 50.4286 | 50.4286 | -3.857 (-7.11%) | 8,357,259 |
| 20 Oct 2023 | CNY | 53.1286 | 58 | 52.75 | 54.2857 | 54.2857 | +0.35 (+0.65%) | 11,350,211 |
| 19 Oct 2023 | CNY | 51.5 | 53.9357 | 51.1929 | 53.9357 | 53.9357 | +2.436 (+4.73%) | 8,466,249 |
| 18 Oct 2023 | CNY | 50.7714 | 52.3 | 50.6429 | 51.5 | 51.5 | -0.429 (-0.83%) | 5,629,162 |
| 17 Oct 2023 | CNY | 48.6071 | 53.5714 | 48.3 | 51.9286 | 51.9286 | +3.457 (+7.13%) | 10,739,499 |
| 16 Oct 2023 | CNY | 46.4214 | 50.2 | 46.1786 | 48.4714 | 48.4714 | +1.843 (+3.95%) | 7,301,372 |
| 13 Oct 2023 | CNY | 47.8571 | 48.0643 | 46.25 | 46.6286 | 46.6286 | -1.85 (-3.82%) | 4,457,136 |
| 12 Oct 2023 | CNY | 47.4143 | 48.9286 | 46.7857 | 48.4786 | 48.4786 | +1.15 (+2.43%) | 5,292,113 |
| 11 Oct 2023 | CNY | 47.6429 | 48.3214 | 46.6071 | 47.3286 | 47.3286 | +0.164 (+0.35%) | 4,125,669 |
| 10 Oct 2023 | CNY | 47.55 | 48.35 | 46.8929 | 47.1643 | 47.1643 | -0.193 (-0.41%) | 3,839,976 |
| 9 Oct 2023 | CNY | 47.1429 | 48.1857 | 46.8571 | 47.3571 | 47.3571 | -0.379 (-0.79%) | 3,360,046 |
| 28 Sep 2023 | CNY | 48.2357 | 48.7571 | 47.6143 | 47.7357 | 47.7357 | -0.371 (-0.77%) | 4,749,075 |
| 27 Sep 2023 | CNY | 46.35 | 49.6071 | 46.3 | 48.1071 | 48.1071 | +1.321 (+2.82%) | 8,818,553 |
| 26 Sep 2023 | CNY | 46.4286 | 47.1429 | 46.0714 | 46.7857 | 46.7857 | +0.15 (+0.32%) | 4,067,561 |
