| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 44.69 | 45.08 | 43.49 | 43.66 | 43.66 | -0.78 (-1.76%) | 1,442,090 |
| 14 Nov 2023 | CNY | 43.74 | 44.97 | 43.74 | 44.44 | 44.44 | +0.99 (+2.28%) | 1,867,650 |
| 13 Nov 2023 | CNY | 42.44 | 43.6 | 42.34 | 43.45 | 43.45 | +1.25 (+2.96%) | 1,136,850 |
| 10 Nov 2023 | CNY | 42.54 | 42.85 | 42.06 | 42.2 | 42.2 | -0.47 (-1.10%) | 541,450 |
| 9 Nov 2023 | CNY | 42.4 | 42.84 | 42.18 | 42.67 | 42.67 | +0.42 (+0.99%) | 801,004 |
| 8 Nov 2023 | CNY | 42.54 | 42.88 | 41.96 | 42.25 | 42.25 | -0.28 (-0.66%) | 660,757 |
| 7 Nov 2023 | CNY | 43.13 | 43.13 | 42.18 | 42.53 | 42.53 | -0.16 (-0.37%) | 445,250 |
| 6 Nov 2023 | CNY | 41.61 | 42.8 | 41.61 | 42.69 | 42.69 | +1.19 (+2.87%) | 714,840 |
| 3 Nov 2023 | CNY | 40.65 | 41.95 | 40.65 | 41.5 | 41.5 | +0.85 (+2.09%) | 598,915 |
| 2 Nov 2023 | CNY | 41.01 | 41.98 | 40.59 | 40.65 | 40.65 | -1.05 (-2.52%) | 629,120 |
| 1 Nov 2023 | CNY | 42.15 | 42.63 | 41.5 | 41.7 | 41.7 | -0.1 (-0.24%) | 769,099 |
| 31 Oct 2023 | CNY | 43.17 | 43.47 | 41 | 41.8 | 41.8 | -1.32 (-3.06%) | 1,195,170 |
| 30 Oct 2023 | CNY | 40.8 | 43.96 | 40.61 | 43.12 | 43.12 | +2.32 (+5.69%) | 1,934,513 |
| 27 Oct 2023 | CNY | 40.1 | 41.09 | 40.1 | 40.8 | 40.8 | +0.4 (+0.99%) | 710,545 |
| 26 Oct 2023 | CNY | 39.66 | 40.59 | 39.56 | 40.4 | 40.4 | +0.55 (+1.38%) | 634,850 |
| 25 Oct 2023 | CNY | 39.6 | 40.73 | 39.6 | 39.85 | 39.85 | +0.35 (+0.89%) | 676,502 |
| 24 Oct 2023 | CNY | 38.73 | 40.2 | 38.18 | 39.5 | 39.5 | +0.82 (+2.12%) | 854,123 |
| 23 Oct 2023 | CNY | 40.21 | 40.21 | 38.08 | 38.68 | 38.68 | -1.75 (-4.33%) | 1,260,584 |
| 20 Oct 2023 | CNY | 41.29 | 41.68 | 40.14 | 40.43 | 40.43 | -1.28 (-3.07%) | 1,246,904 |
| 19 Oct 2023 | CNY | 44 | 44.18 | 41.32 | 41.71 | 41.71 | -2.76 (-6.21%) | 2,319,575 |
| 18 Oct 2023 | CNY | 44.52 | 44.95 | 43.57 | 44.47 | 44.47 | -0.53 (-1.18%) | 808,950 |
| 17 Oct 2023 | CNY | 44.3 | 45.07 | 44 | 45 | 45 | +0.46 (+1.03%) | 880,700 |
| 16 Oct 2023 | CNY | 45.23 | 45.55 | 44.2 | 44.54 | 44.54 | -0.67 (-1.48%) | 783,462 |
| 13 Oct 2023 | CNY | 45.75 | 46 | 45.2 | 45.21 | 45.21 | -0.55 (-1.20%) | 581,695 |
| 12 Oct 2023 | CNY | 46.45 | 46.5 | 45.61 | 45.76 | 45.76 | -0.31 (-0.67%) | 706,000 |
| 11 Oct 2023 | CNY | 46.23 | 46.62 | 45.76 | 46.07 | 46.07 | +0.06 (+0.13%) | 1,041,570 |
| 10 Oct 2023 | CNY | 45.76 | 46.38 | 45.26 | 46.01 | 46.01 | +0.27 (+0.59%) | 1,084,376 |
| 9 Oct 2023 | CNY | 44.72 | 46.32 | 44.39 | 45.74 | 45.74 | +1.15 (+2.58%) | 1,491,430 |
| 28 Sep 2023 | CNY | 44.8 | 45.59 | 44.22 | 44.59 | 44.59 | -0.49 (-1.09%) | 1,089,744 |
| 27 Sep 2023 | CNY | 43.16 | 45.97 | 43.11 | 45.08 | 45.08 | +1.88 (+4.35%) | 2,113,557 |
