| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2023 | CNY | 47 | 47.38 | 45.19 | 45.48 | 45.48 | -1.58 (-3.36%) | 1,406,325 |
| 30 Oct 2023 | CNY | 46.38 | 47.57 | 45.72 | 47.06 | 47.06 | +0.32 (+0.68%) | 1,899,186 |
| 27 Oct 2023 | CNY | 44.8 | 47.58 | 43.41 | 46.74 | 46.74 | +1.64 (+3.64%) | 2,823,985 |
| 26 Oct 2023 | CNY | 46.01 | 46.88 | 44.51 | 45.1 | 45.1 | -1.64 (-3.51%) | 2,144,977 |
| 25 Oct 2023 | CNY | 46.53 | 48.26 | 46.11 | 46.74 | 46.74 | -0.19 (-0.40%) | 1,505,449 |
| 24 Oct 2023 | CNY | 46.1 | 47.5 | 44.14 | 46.93 | 46.93 | +0.37 (+0.79%) | 1,501,204 |
| 23 Oct 2023 | CNY | 49.22 | 49.55 | 46.11 | 46.56 | 46.56 | -2.66 (-5.40%) | 1,830,607 |
| 20 Oct 2023 | CNY | 45.88 | 50.45 | 45.7 | 49.22 | 49.22 | +3.21 (+6.98%) | 4,379,500 |
| 19 Oct 2023 | CNY | 46.32 | 47.62 | 45.5 | 46.01 | 46.01 | -0.92 (-1.96%) | 1,588,200 |
| 18 Oct 2023 | CNY | 47.43 | 47.53 | 46.41 | 46.93 | 46.93 | -0.96 (-2.00%) | 1,022,700 |
| 17 Oct 2023 | CNY | 48.05 | 48.62 | 47.05 | 47.89 | 47.89 | -0.13 (-0.27%) | 1,124,519 |
| 16 Oct 2023 | CNY | 48.33 | 49.23 | 47.45 | 48.02 | 48.02 | -0.29 (-0.60%) | 1,349,500 |
| 13 Oct 2023 | CNY | 49.16 | 49.3 | 47.68 | 48.31 | 48.31 | -1.19 (-2.40%) | 1,672,900 |
| 12 Oct 2023 | CNY | 49.2 | 50.45 | 48.13 | 49.5 | 49.5 | +0.14 (+0.28%) | 2,374,319 |
| 11 Oct 2023 | CNY | 49.06 | 50.49 | 48.45 | 49.36 | 49.36 | +1.19 (+2.47%) | 2,756,723 |
| 10 Oct 2023 | CNY | 48.79 | 49.18 | 48 | 48.17 | 48.17 | -0.83 (-1.69%) | 1,521,700 |
| 9 Oct 2023 | CNY | 49.24 | 49.81 | 47.98 | 49 | 49 | -1.02 (-2.04%) | 2,338,189 |
| 28 Sep 2023 | CNY | 51.3 | 51.99 | 49.53 | 50.02 | 50.02 | -2.2 (-4.21%) | 4,224,400 |
| 27 Sep 2023 | CNY | 46.88 | 56 | 46.8 | 52.22 | 52.22 | +5.12 (+10.87%) | 5,859,998 |
| 26 Sep 2023 | CNY | 47.99 | 48.47 | 46.8 | 47.1 | 47.1 | -1.02 (-2.12%) | 1,184,900 |
| 25 Sep 2023 | CNY | 47.9 | 49.38 | 47.27 | 48.12 | 48.12 | -0.22 (-0.46%) | 1,322,400 |
| 22 Sep 2023 | CNY | 46.39 | 48.69 | 46.17 | 48.34 | 48.34 | +1.96 (+4.23%) | 1,477,647 |
| 21 Sep 2023 | CNY | 47.6 | 47.87 | 46.21 | 46.38 | 46.38 | -1.33 (-2.79%) | 1,185,472 |
| 20 Sep 2023 | CNY | 49.12 | 49.99 | 47.45 | 47.71 | 47.71 | -1.9 (-3.83%) | 1,557,625 |
| 19 Sep 2023 | CNY | 50.5 | 51.03 | 49 | 49.61 | 49.61 | -3.17 (-6.01%) | 1,792,344 |
| 18 Sep 2023 | CNY | 52.17 | 53.16 | 51.71 | 52.78 | 52.78 | +0.6 (+1.15%) | 1,662,056 |
| 15 Sep 2023 | CNY | 52.27 | 52.52 | 51.13 | 52.18 | 52.18 | +0.38 (+0.73%) | 1,711,707 |
| 14 Sep 2023 | CNY | 53.21 | 53.75 | 50.69 | 51.8 | 51.8 | -1.97 (-3.66%) | 1,739,643 |
| 13 Sep 2023 | CNY | 52.87 | 53.81 | 52.14 | 53.77 | 53.77 | +0.89 (+1.68%) | 1,557,152 |
| 12 Sep 2023 | CNY | 52.9 | 54.35 | 52.5 | 52.88 | 52.88 | -0.33 (-0.62%) | 1,289,720 |
