| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2023 | CNY | 45.21 | 45.59 | 45.01 | 45.06 | 45.06 | -0.05 (-0.11%) | 29,224,760 |
| 1 Nov 2023 | CNY | 45.79 | 45.88 | 45.02 | 45.11 | 45.11 | -0.35 (-0.77%) | 37,801,226 |
| 31 Oct 2023 | CNY | 45.42 | 45.93 | 45.18 | 45.46 | 45.46 | +0.15 (+0.33%) | 42,308,883 |
| 30 Oct 2023 | CNY | 45.19 | 45.49 | 44.81 | 45.31 | 45.31 | +0.13 (+0.29%) | 45,549,795 |
| 27 Oct 2023 | CNY | 45.19 | 45.54 | 44.55 | 45.18 | 45.18 | -0.52 (-1.14%) | 61,884,971 |
| 26 Oct 2023 | CNY | 45.3 | 45.8 | 45.25 | 45.7 | 45.7 | +0.19 (+0.42%) | 28,098,553 |
| 25 Oct 2023 | CNY | 45.98 | 46 | 45.43 | 45.51 | 45.51 | -0.59 (-1.28%) | 37,446,279 |
| 24 Oct 2023 | CNY | 46.03 | 46.5 | 45.68 | 46.1 | 46.1 | +0.16 (+0.35%) | 43,231,065 |
| 23 Oct 2023 | CNY | 45.79 | 46.2 | 45.5 | 45.94 | 45.94 | +0.1 (+0.22%) | 38,706,820 |
| 20 Oct 2023 | CNY | 45.6 | 46.09 | 45.55 | 45.84 | 45.84 | -0.21 (-0.46%) | 48,177,617 |
| 19 Oct 2023 | CNY | 47.11 | 47.16 | 46.01 | 46.05 | 46.05 | -1.34 (-2.83%) | 69,408,534 |
| 18 Oct 2023 | CNY | 47.51 | 47.77 | 47.38 | 47.39 | 47.39 | -0.29 (-0.61%) | 32,569,044 |
| 17 Oct 2023 | CNY | 47.8 | 47.98 | 47.46 | 47.68 | 47.68 | +0.14 (+0.29%) | 27,014,187 |
| 16 Oct 2023 | CNY | 47.85 | 48.13 | 47.41 | 47.54 | 47.54 | -0.43 (-0.90%) | 31,900,293 |
| 13 Oct 2023 | CNY | 47.87 | 48.28 | 47.67 | 47.97 | 47.97 | -0.46 (-0.95%) | 26,126,959 |
| 12 Oct 2023 | CNY | 48.87 | 48.89 | 48.21 | 48.43 | 48.43 | +0.74 (+1.55%) | 44,871,017 |
| 11 Oct 2023 | CNY | 47.85 | 47.97 | 47.51 | 47.69 | 47.69 | +0.09 (+0.19%) | 32,529,671 |
| 10 Oct 2023 | CNY | 48.28 | 48.53 | 47.52 | 47.6 | 47.6 | -0.47 (-0.98%) | 33,077,739 |
| 9 Oct 2023 | CNY | 48 | 48.27 | 47.52 | 48.07 | 48.07 | -0.23 (-0.48%) | 39,401,224 |
| 28 Sep 2023 | CNY | 48.83 | 48.88 | 48.15 | 48.3 | 48.3 | -0.36 (-0.74%) | 42,146,617 |
| 27 Sep 2023 | CNY | 48.6 | 48.99 | 48.5 | 48.66 | 48.66 | +0.1 (+0.21%) | 32,486,342 |
| 26 Sep 2023 | CNY | 49.05 | 49.34 | 48.52 | 48.56 | 48.56 | -0.5 (-1.02%) | 40,093,026 |
| 25 Sep 2023 | CNY | 50.01 | 50.1 | 49.03 | 49.06 | 49.06 | -1.27 (-2.52%) | 49,975,869 |
| 22 Sep 2023 | CNY | 48.5 | 50.33 | 48.37 | 50.33 | 50.33 | +1.84 (+3.79%) | 66,300,617 |
| 21 Sep 2023 | CNY | 48.7 | 48.86 | 48.37 | 48.49 | 48.49 | -0.4 (-0.82%) | 33,547,988 |
| 20 Sep 2023 | CNY | 49.26 | 49.26 | 48.58 | 48.89 | 48.89 | -0.39 (-0.79%) | 32,873,261 |
| 19 Sep 2023 | CNY | 49.28 | 49.35 | 49.02 | 49.28 | 49.28 | -0.02 (-0.04%) | 26,652,448 |
| 18 Sep 2023 | CNY | 48.92 | 49.48 | 48.7 | 49.3 | 49.3 | +0.1 (+0.20%) | 29,526,746 |
| 15 Sep 2023 | CNY | 49.49 | 50.12 | 49 | 49.2 | 49.2 | +0.01 (+0.02%) | 55,753,191 |
| 14 Sep 2023 | CNY | 49.64 | 49.8 | 48.99 | 49.19 | 49.19 | -0.31 (-0.63%) | 39,131,218 |
