| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 46.2 | 46.47 | 45.55 | 46.45 | 46.45 | +1.02 (+2.25%) | 1,335,003 |
| 14 Nov 2023 | CNY | 45.73 | 45.87 | 44.9 | 45.43 | 45.43 | -0.08 (-0.18%) | 825,134 |
| 13 Nov 2023 | CNY | 44.47 | 45.58 | 44.47 | 45.51 | 45.51 | +1.29 (+2.92%) | 1,121,564 |
| 10 Nov 2023 | CNY | 44.4 | 44.57 | 44 | 44.22 | 44.22 | -0.43 (-0.96%) | 543,249 |
| 9 Nov 2023 | CNY | 44.64 | 45.12 | 44.5 | 44.65 | 44.65 | -0.3 (-0.67%) | 618,884 |
| 8 Nov 2023 | CNY | 44.75 | 45.32 | 44.53 | 44.95 | 44.95 | +0.2 (+0.45%) | 739,040 |
| 7 Nov 2023 | CNY | 44.9 | 44.95 | 44.4 | 44.75 | 44.75 | -0.17 (-0.38%) | 628,818 |
| 6 Nov 2023 | CNY | 44 | 44.92 | 44 | 44.92 | 44.92 | +1.12 (+2.56%) | 1,109,540 |
| 3 Nov 2023 | CNY | 42.91 | 44.16 | 42.61 | 43.8 | 43.8 | +1.02 (+2.38%) | 1,064,073 |
| 2 Nov 2023 | CNY | 43.45 | 43.9 | 42.75 | 42.78 | 42.78 | -0.66 (-1.52%) | 620,546 |
| 1 Nov 2023 | CNY | 43.35 | 43.89 | 42.72 | 43.44 | 43.44 | +0.16 (+0.37%) | 731,604 |
| 31 Oct 2023 | CNY | 43.58 | 43.9 | 42.94 | 43.28 | 43.28 | -0.32 (-0.73%) | 839,270 |
| 30 Oct 2023 | CNY | 43.06 | 43.89 | 42.28 | 43.6 | 43.6 | +0.15 (+0.35%) | 1,130,813 |
| 27 Oct 2023 | CNY | 42 | 43.79 | 41.51 | 43.45 | 43.45 | +0.39 (+0.91%) | 1,348,279 |
| 26 Oct 2023 | CNY | 42.5 | 43.1 | 41.82 | 43.06 | 43.06 | +0.25 (+0.58%) | 746,622 |
| 25 Oct 2023 | CNY | 42.56 | 43.24 | 42.5 | 42.81 | 42.81 | +0.25 (+0.59%) | 805,335 |
| 24 Oct 2023 | CNY | 41.46 | 42.56 | 41.27 | 42.56 | 42.56 | +1.11 (+2.68%) | 920,893 |
| 23 Oct 2023 | CNY | 42.5 | 42.9 | 41.15 | 41.45 | 41.45 | -1.26 (-2.95%) | 1,101,935 |
| 20 Oct 2023 | CNY | 42.79 | 43.86 | 42.5 | 42.71 | 42.71 | -0.15 (-0.35%) | 784,386 |
| 19 Oct 2023 | CNY | 43.36 | 44.03 | 42.78 | 42.86 | 42.86 | -0.56 (-1.29%) | 794,142 |
| 18 Oct 2023 | CNY | 44.28 | 44.28 | 43.32 | 43.42 | 43.42 | -0.93 (-2.10%) | 734,273 |
| 17 Oct 2023 | CNY | 44.39 | 44.63 | 44 | 44.35 | 44.35 | +0.02 (+0.05%) | 669,839 |
| 16 Oct 2023 | CNY | 45 | 45.34 | 44.1 | 44.33 | 44.33 | -0.6 (-1.34%) | 1,000,134 |
| 13 Oct 2023 | CNY | 45.89 | 46.1 | 44.67 | 44.93 | 44.93 | -1.23 (-2.66%) | 1,490,686 |
| 12 Oct 2023 | CNY | 45.74 | 46.36 | 45.55 | 46.16 | 46.16 | +0.52 (+1.14%) | 926,648 |
| 11 Oct 2023 | CNY | 45.47 | 45.87 | 45.15 | 45.64 | 45.64 | +0.17 (+0.37%) | 881,559 |
| 10 Oct 2023 | CNY | 45.8 | 46.47 | 45.41 | 45.47 | 45.47 | -0.23 (-0.50%) | 938,600 |
| 9 Oct 2023 | CNY | 45.9 | 46.12 | 45.62 | 45.7 | 45.7 | -0.42 (-0.91%) | 798,378 |
| 28 Sep 2023 | CNY | 46.28 | 46.87 | 45.98 | 46.12 | 46.12 | +0.04 (+0.09%) | 1,037,654 |
| 27 Sep 2023 | CNY | 45.85 | 47 | 45.5 | 46.08 | 46.08 | +0.02 (+0.04%) | 991,626 |
