| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 45.4 | 45.4 | 44.9 | 45.25 | 45.25 | +0.03 (+0.07%) | 447,700 |
| 16 Nov 2023 | CNY | 45.59 | 45.66 | 45.1 | 45.22 | 45.22 | -0.3 (-0.66%) | 450,190 |
| 15 Nov 2023 | CNY | 45.58 | 45.98 | 45.21 | 45.52 | 45.52 | -0.01 (-0.02%) | 419,463 |
| 14 Nov 2023 | CNY | 45.71 | 45.97 | 45.24 | 45.53 | 45.53 | -0.22 (-0.48%) | 447,100 |
| 13 Nov 2023 | CNY | 44.91 | 45.87 | 44.91 | 45.75 | 45.75 | +0.63 (+1.40%) | 514,700 |
| 10 Nov 2023 | CNY | 45.2 | 45.45 | 44.72 | 45.12 | 45.12 | -0.08 (-0.18%) | 316,202 |
| 9 Nov 2023 | CNY | 45.46 | 45.86 | 45.11 | 45.2 | 45.2 | -0.27 (-0.59%) | 350,194 |
| 8 Nov 2023 | CNY | 45.59 | 45.92 | 45.3 | 45.47 | 45.47 | -0.24 (-0.53%) | 407,643 |
| 7 Nov 2023 | CNY | 45.49 | 45.9 | 45.14 | 45.71 | 45.71 | -0.02 (-0.04%) | 383,000 |
| 6 Nov 2023 | CNY | 44.95 | 45.76 | 44.88 | 45.73 | 45.73 | +0.74 (+1.64%) | 505,800 |
| 3 Nov 2023 | CNY | 44.4 | 45.3 | 44.13 | 44.99 | 44.99 | +0.81 (+1.83%) | 473,151 |
| 2 Nov 2023 | CNY | 44.35 | 44.79 | 44.04 | 44.18 | 44.18 | -0.25 (-0.56%) | 249,700 |
| 1 Nov 2023 | CNY | 44.06 | 44.66 | 43.89 | 44.43 | 44.43 | +0.25 (+0.57%) | 465,494 |
| 31 Oct 2023 | CNY | 44.33 | 44.33 | 43.81 | 44.18 | 44.18 | +0.04 (+0.09%) | 376,400 |
| 30 Oct 2023 | CNY | 44.39 | 44.98 | 43.9 | 44.14 | 44.14 | -0.14 (-0.32%) | 519,651 |
| 27 Oct 2023 | CNY | 43.51 | 44.55 | 43.51 | 44.28 | 44.28 | +0.3 (+0.68%) | 352,100 |
| 26 Oct 2023 | CNY | 43.65 | 44.18 | 43.42 | 43.98 | 43.98 | +0.1 (+0.23%) | 301,700 |
| 25 Oct 2023 | CNY | 43.59 | 44.14 | 43.18 | 43.88 | 43.88 | +0.71 (+1.64%) | 376,462 |
| 24 Oct 2023 | CNY | 41.29 | 43.36 | 41.11 | 43.17 | 43.17 | +1.76 (+4.25%) | 563,200 |
| 23 Oct 2023 | CNY | 42.37 | 42.56 | 40.97 | 41.41 | 41.41 | -0.96 (-2.27%) | 399,300 |
| 20 Oct 2023 | CNY | 43 | 43.26 | 42.2 | 42.37 | 42.37 | -0.2 (-0.47%) | 368,500 |
| 19 Oct 2023 | CNY | 42.76 | 43.95 | 42.34 | 42.57 | 42.57 | -0.4 (-0.93%) | 364,300 |
| 18 Oct 2023 | CNY | 43.78 | 43.78 | 42.77 | 42.97 | 42.97 | -0.77 (-1.76%) | 327,200 |
| 17 Oct 2023 | CNY | 43.5 | 44.01 | 43.3 | 43.74 | 43.74 | +0.27 (+0.62%) | 384,600 |
| 16 Oct 2023 | CNY | 43.67 | 43.99 | 43.15 | 43.47 | 43.47 | -0.24 (-0.55%) | 369,438 |
| 13 Oct 2023 | CNY | 44.43 | 44.43 | 43.68 | 43.71 | 43.71 | -0.72 (-1.62%) | 405,200 |
| 12 Oct 2023 | CNY | 44.83 | 45.15 | 44.07 | 44.43 | 44.43 | -0.4 (-0.89%) | 530,601 |
| 11 Oct 2023 | CNY | 44.65 | 45.2 | 44.31 | 44.83 | 44.83 | +0.18 (+0.40%) | 496,500 |
| 10 Oct 2023 | CNY | 44.8 | 45.09 | 44.42 | 44.65 | 44.65 | +0.09 (+0.20%) | 408,902 |
| 9 Oct 2023 | CNY | 45.18 | 45.18 | 44.5 | 44.56 | 44.56 | -0.15 (-0.34%) | 575,030 |
