| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2023 | CNY | 43.45 | 46.2 | 43.33 | 45.63 | 45.63 | +2.84 (+6.64%) | 3,318,153 |
| 3 Nov 2023 | CNY | 42.38 | 43.17 | 42.27 | 42.79 | 42.79 | +0.39 (+0.92%) | 1,617,226 |
| 2 Nov 2023 | CNY | 43.52 | 43.92 | 42.32 | 42.4 | 42.4 | -0.53 (-1.23%) | 1,392,978 |
| 1 Nov 2023 | CNY | 43.6 | 44.25 | 42.6 | 42.93 | 42.93 | -0.85 (-1.94%) | 2,083,293 |
| 31 Oct 2023 | CNY | 44.88 | 45.25 | 43.36 | 43.78 | 43.78 | -1.14 (-2.54%) | 1,873,210 |
| 30 Oct 2023 | CNY | 44.02 | 45.2 | 43.4 | 44.92 | 44.92 | +0.74 (+1.67%) | 1,775,841 |
| 27 Oct 2023 | CNY | 45.72 | 46.07 | 43.69 | 44.18 | 44.18 | -1.9 (-4.12%) | 2,459,973 |
| 26 Oct 2023 | CNY | 46 | 47.2 | 45.92 | 46.08 | 46.08 | -1.17 (-2.48%) | 2,569,829 |
| 25 Oct 2023 | CNY | 46.22 | 49 | 45.5 | 47.25 | 47.25 | +1.81 (+3.98%) | 3,720,798 |
| 24 Oct 2023 | CNY | 43.25 | 46.11 | 43.25 | 45.44 | 45.44 | +2.15 (+4.97%) | 2,871,533 |
| 23 Oct 2023 | CNY | 44.8 | 44.86 | 42.9 | 43.29 | 43.29 | -1.57 (-3.50%) | 2,465,168 |
| 20 Oct 2023 | CNY | 46.41 | 48.41 | 44.6 | 44.86 | 44.86 | -2.55 (-5.38%) | 4,381,350 |
| 19 Oct 2023 | CNY | 52 | 52 | 47 | 47.41 | 47.41 | -5.09 (-9.70%) | 6,061,007 |
| 18 Oct 2023 | CNY | 50.83 | 53.48 | 49.41 | 52.5 | 52.5 | +2.23 (+4.44%) | 6,853,548 |
| 17 Oct 2023 | CNY | 49.5 | 50.5 | 47.58 | 50.27 | 50.27 | +0.43 (+0.86%) | 2,835,021 |
| 16 Oct 2023 | CNY | 48.5 | 50.18 | 48.1 | 49.84 | 49.84 | +1.17 (+2.40%) | 3,119,715 |
| 13 Oct 2023 | CNY | 50.5 | 51.53 | 48.3 | 48.67 | 48.67 | -2.84 (-5.51%) | 4,860,744 |
| 12 Oct 2023 | CNY | 51.65 | 52.8 | 51.03 | 51.51 | 51.51 | -1.2 (-2.28%) | 3,658,200 |
| 11 Oct 2023 | CNY | 54.59 | 55 | 50.26 | 52.71 | 52.71 | -1.27 (-2.35%) | 6,707,569 |
| 10 Oct 2023 | CNY | 50.94 | 55 | 50.92 | 53.98 | 53.98 | +3.19 (+6.28%) | 7,892,069 |
| 9 Oct 2023 | CNY | 50.18 | 52.51 | 50.03 | 50.79 | 50.79 | +0.04 (+0.08%) | 3,571,890 |
| 28 Sep 2023 | CNY | 51.2 | 52 | 50.07 | 50.75 | 50.75 | -0.48 (-0.94%) | 3,226,200 |
| 27 Sep 2023 | CNY | 50.8 | 52.18 | 50.43 | 51.23 | 51.23 | 0.0 (0.0%) | 4,978,862 |
| 26 Sep 2023 | CNY | 50.13 | 51.98 | 49.24 | 51.23 | 51.23 | +0.75 (+1.49%) | 5,842,690 |
| 25 Sep 2023 | CNY | 49.25 | 50.78 | 48.5 | 50.48 | 50.48 | +1.33 (+2.71%) | 4,018,576 |
| 22 Sep 2023 | CNY | 47.38 | 49.26 | 46.92 | 49.15 | 49.15 | +1.69 (+3.56%) | 3,237,249 |
| 21 Sep 2023 | CNY | 47.99 | 48.42 | 47.02 | 47.46 | 47.46 | -0.75 (-1.56%) | 2,072,000 |
| 20 Sep 2023 | CNY | 47.74 | 49.35 | 47.74 | 48.21 | 48.21 | +0.01 (+0.02%) | 1,909,600 |
| 19 Sep 2023 | CNY | 48.5 | 49.45 | 47.83 | 48.2 | 48.2 | -0.79 (-1.61%) | 1,603,400 |
| 18 Sep 2023 | CNY | 47.85 | 49.74 | 47.79 | 48.99 | 48.99 | +0.05 (+0.10%) | 2,396,345 |
