| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2023 | CNY | 45.42 | 45.95 | 45.03 | 45.8 | 45.8 | +0.33 (+0.73%) | 456,905 |
| 6 Nov 2023 | CNY | 44.5 | 45.55 | 44.5 | 45.47 | 45.47 | +0.97 (+2.18%) | 556,755 |
| 3 Nov 2023 | CNY | 43.2 | 44.67 | 43.03 | 44.5 | 44.5 | +1.3 (+3.01%) | 815,125 |
| 2 Nov 2023 | CNY | 43.74 | 44.44 | 43 | 43.2 | 43.2 | -0.55 (-1.26%) | 456,317 |
| 1 Nov 2023 | CNY | 44.24 | 44.24 | 43.47 | 43.75 | 43.75 | -0.16 (-0.36%) | 417,160 |
| 31 Oct 2023 | CNY | 44.39 | 44.86 | 43.61 | 43.91 | 43.91 | -0.52 (-1.17%) | 479,740 |
| 30 Oct 2023 | CNY | 43.95 | 44.6 | 43.7 | 44.43 | 44.43 | +0.14 (+0.32%) | 695,800 |
| 27 Oct 2023 | CNY | 43.51 | 44.5 | 42.96 | 44.29 | 44.29 | +0.54 (+1.23%) | 584,390 |
| 26 Oct 2023 | CNY | 43.05 | 43.94 | 42.59 | 43.75 | 43.75 | +0.41 (+0.95%) | 483,640 |
| 25 Oct 2023 | CNY | 43.68 | 43.9 | 42.92 | 43.34 | 43.34 | +0.15 (+0.35%) | 462,840 |
| 24 Oct 2023 | CNY | 42.42 | 43.45 | 41.51 | 43.19 | 43.19 | +1.47 (+3.52%) | 587,306 |
| 23 Oct 2023 | CNY | 42.79 | 43.07 | 41.5 | 41.72 | 41.72 | -0.99 (-2.32%) | 381,190 |
| 20 Oct 2023 | CNY | 44.3 | 44.38 | 42.7 | 42.71 | 42.71 | -1.01 (-2.31%) | 504,530 |
| 19 Oct 2023 | CNY | 43.6 | 45.44 | 43.5 | 43.72 | 43.72 | +0.12 (+0.28%) | 733,207 |
| 18 Oct 2023 | CNY | 44.3 | 44.53 | 43.29 | 43.6 | 43.6 | -0.93 (-2.09%) | 565,249 |
| 17 Oct 2023 | CNY | 45.25 | 45.5 | 44.32 | 44.53 | 44.53 | -0.81 (-1.79%) | 675,956 |
| 16 Oct 2023 | CNY | 46.98 | 47.4 | 45.01 | 45.34 | 45.34 | -2.12 (-4.47%) | 1,322,508 |
| 13 Oct 2023 | CNY | 45.89 | 49.69 | 45.71 | 47.46 | 47.46 | +1.25 (+2.71%) | 1,845,358 |
| 12 Oct 2023 | CNY | 46.96 | 46.99 | 45.78 | 46.21 | 46.21 | -0.74 (-1.58%) | 724,667 |
| 11 Oct 2023 | CNY | 46.03 | 47.3 | 45.28 | 46.95 | 46.95 | +0.74 (+1.60%) | 891,171 |
| 10 Oct 2023 | CNY | 46.13 | 47.5 | 45.79 | 46.21 | 46.21 | +0.22 (+0.48%) | 839,990 |
| 9 Oct 2023 | CNY | 45.46 | 46.29 | 45.46 | 45.99 | 45.99 | +0.53 (+1.17%) | 695,140 |
| 28 Sep 2023 | CNY | 45.07 | 45.71 | 44.71 | 45.46 | 45.46 | +0.66 (+1.47%) | 615,729 |
| 27 Sep 2023 | CNY | 45.16 | 45.5 | 44.51 | 44.8 | 44.8 | -0.35 (-0.78%) | 558,205 |
| 26 Sep 2023 | CNY | 45.4 | 45.82 | 44.61 | 45.15 | 45.15 | -0.25 (-0.55%) | 473,590 |
| 25 Sep 2023 | CNY | 46.87 | 46.87 | 45.27 | 45.4 | 45.4 | -0.75 (-1.63%) | 619,892 |
| 22 Sep 2023 | CNY | 43.85 | 46.2 | 43.54 | 46.15 | 46.15 | +2.3 (+5.25%) | 1,073,788 |
| 21 Sep 2023 | CNY | 44.27 | 45.25 | 43.78 | 43.85 | 43.85 | -0.22 (-0.50%) | 660,390 |
| 20 Sep 2023 | CNY | 44.09 | 44.98 | 44.07 | 44.07 | 44.07 | 0.0 (0.0%) | 479,240 |
| 19 Sep 2023 | CNY | 45.33 | 45.9 | 44 | 44.07 | 44.07 | -1.59 (-3.48%) | 825,080 |
