| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 49.5 | 50.74 | 49.21 | 50.39 | 50.39 | +0.59 (+1.18%) | 1,200,736 |
| 9 Nov 2023 | CNY | 50.63 | 50.89 | 49.4 | 49.8 | 49.8 | -0.79 (-1.56%) | 1,325,038 |
| 8 Nov 2023 | CNY | 51.31 | 53.41 | 50.39 | 50.59 | 50.59 | -0.72 (-1.40%) | 2,120,918 |
| 7 Nov 2023 | CNY | 49.72 | 51.78 | 49.03 | 51.31 | 51.31 | +1.91 (+3.87%) | 1,860,710 |
| 6 Nov 2023 | CNY | 47.6 | 50.21 | 47.59 | 49.4 | 49.4 | +2.06 (+4.35%) | 1,528,170 |
| 3 Nov 2023 | CNY | 46.21 | 47.55 | 46.21 | 47.34 | 47.34 | +1.13 (+2.45%) | 862,900 |
| 2 Nov 2023 | CNY | 47.17 | 47.58 | 46.11 | 46.21 | 46.21 | -0.92 (-1.95%) | 788,800 |
| 1 Nov 2023 | CNY | 47.74 | 48.26 | 47.08 | 47.13 | 47.13 | -0.69 (-1.44%) | 863,700 |
| 31 Oct 2023 | CNY | 48.69 | 49.3 | 47.32 | 47.82 | 47.82 | -0.86 (-1.77%) | 1,377,559 |
| 30 Oct 2023 | CNY | 45.57 | 49.35 | 44.96 | 48.68 | 48.68 | +3.11 (+6.82%) | 3,166,239 |
| 27 Oct 2023 | CNY | 44.05 | 45.87 | 43.59 | 45.57 | 45.57 | +1.19 (+2.68%) | 1,148,737 |
| 26 Oct 2023 | CNY | 43.9 | 44.47 | 42.73 | 44.38 | 44.38 | +0.51 (+1.16%) | 1,146,700 |
| 25 Oct 2023 | CNY | 43.55 | 45.26 | 43.12 | 43.87 | 43.87 | +0.42 (+0.97%) | 1,306,100 |
| 24 Oct 2023 | CNY | 42.02 | 44.1 | 41.95 | 43.45 | 43.45 | +1.55 (+3.70%) | 1,718,900 |
| 23 Oct 2023 | CNY | 43.97 | 44 | 41.44 | 41.9 | 41.9 | -2.16 (-4.90%) | 1,244,959 |
| 20 Oct 2023 | CNY | 45.58 | 46.31 | 43.82 | 44.06 | 44.06 | -2.02 (-4.38%) | 1,687,558 |
| 19 Oct 2023 | CNY | 44.85 | 47.95 | 44.85 | 46.08 | 46.08 | +1.27 (+2.83%) | 1,764,114 |
| 18 Oct 2023 | CNY | 46.75 | 46.85 | 44.7 | 44.81 | 44.81 | -1.89 (-4.05%) | 1,129,700 |
| 17 Oct 2023 | CNY | 47.24 | 47.53 | 46.21 | 46.7 | 46.7 | -0.54 (-1.14%) | 743,100 |
| 16 Oct 2023 | CNY | 48.42 | 48.6 | 47.01 | 47.24 | 47.24 | -0.94 (-1.95%) | 966,691 |
| 13 Oct 2023 | CNY | 47.83 | 48.54 | 47.4 | 48.18 | 48.18 | +0.35 (+0.73%) | 1,062,185 |
| 12 Oct 2023 | CNY | 47.89 | 48.35 | 47.41 | 47.83 | 47.83 | -0.05 (-0.10%) | 864,000 |
| 11 Oct 2023 | CNY | 47.63 | 48.38 | 47.1 | 47.88 | 47.88 | +0.4 (+0.84%) | 920,737 |
| 10 Oct 2023 | CNY | 47.92 | 48.9 | 47.31 | 47.48 | 47.48 | -0.39 (-0.81%) | 931,759 |
| 9 Oct 2023 | CNY | 46.91 | 48.79 | 46.91 | 47.87 | 47.87 | +0.85 (+1.81%) | 1,373,130 |
| 28 Sep 2023 | CNY | 45.84 | 47.35 | 45.77 | 47.02 | 47.02 | +1.22 (+2.66%) | 964,000 |
| 27 Sep 2023 | CNY | 46.43 | 46.99 | 45.62 | 45.8 | 45.8 | -0.37 (-0.80%) | 1,112,300 |
| 26 Sep 2023 | CNY | 46.95 | 47.17 | 46.09 | 46.17 | 46.17 | -0.93 (-1.97%) | 769,300 |
| 25 Sep 2023 | CNY | 46.7 | 47.4 | 46.15 | 47.1 | 47.1 | +0.39 (+0.83%) | 1,167,802 |
| 22 Sep 2023 | CNY | 43.6 | 46.89 | 43.2 | 46.71 | 46.71 | +2.92 (+6.67%) | 1,825,911 |
