| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 45.8 | 45.81 | 45.34 | 45.71 | 45.71 | -0.23 (-0.50%) | 2,044,636 |
| 13 Nov 2023 | CNY | 44.69 | 46.07 | 44.24 | 45.94 | 45.94 | +1.56 (+3.52%) | 3,285,328 |
| 10 Nov 2023 | CNY | 43.89 | 44.41 | 43.22 | 44.38 | 44.38 | +0.33 (+0.75%) | 1,804,702 |
| 9 Nov 2023 | CNY | 43.69 | 44.42 | 43.49 | 44.05 | 44.05 | +0.21 (+0.48%) | 1,939,722 |
| 8 Nov 2023 | CNY | 44.11 | 44.19 | 43.46 | 43.84 | 43.84 | -0.3 (-0.68%) | 1,805,639 |
| 7 Nov 2023 | CNY | 44 | 44.45 | 43.85 | 44.14 | 44.14 | +0.05 (+0.11%) | 1,996,743 |
| 6 Nov 2023 | CNY | 43.06 | 44.24 | 43.06 | 44.09 | 44.09 | +0.92 (+2.13%) | 2,871,063 |
| 3 Nov 2023 | CNY | 42.25 | 44.38 | 42.2 | 43.17 | 43.17 | +1.64 (+3.95%) | 3,773,819 |
| 2 Nov 2023 | CNY | 42.37 | 42.75 | 41.53 | 41.53 | 41.53 | -0.96 (-2.26%) | 1,477,002 |
| 1 Nov 2023 | CNY | 42.01 | 42.9 | 41.86 | 42.49 | 42.49 | +0.49 (+1.17%) | 1,559,871 |
| 31 Oct 2023 | CNY | 42.56 | 42.63 | 41.7 | 42 | 42 | -0.63 (-1.48%) | 1,750,574 |
| 30 Oct 2023 | CNY | 42.13 | 43.13 | 42.05 | 42.63 | 42.63 | -0.07 (-0.16%) | 2,425,652 |
| 27 Oct 2023 | CNY | 41.91 | 43.15 | 41.33 | 42.7 | 42.7 | +0.27 (+0.64%) | 3,204,005 |
| 26 Oct 2023 | CNY | 41.3 | 42.5 | 41.03 | 42.43 | 42.43 | +0.64 (+1.53%) | 2,707,233 |
| 25 Oct 2023 | CNY | 39.71 | 42.43 | 39.62 | 41.79 | 41.79 | +1.99 (+5%) | 3,592,299 |
| 24 Oct 2023 | CNY | 38.61 | 39.83 | 38.53 | 39.8 | 39.8 | +1.28 (+3.32%) | 2,356,449 |
| 23 Oct 2023 | CNY | 40.76 | 40.76 | 38.41 | 38.52 | 38.52 | -2.33 (-5.70%) | 2,604,231 |
| 20 Oct 2023 | CNY | 40.63 | 41.85 | 40.57 | 40.85 | 40.85 | +0.05 (+0.12%) | 1,882,065 |
| 19 Oct 2023 | CNY | 40.61 | 41.64 | 40.26 | 40.8 | 40.8 | -0.02 (-0.05%) | 2,296,853 |
| 18 Oct 2023 | CNY | 42.8 | 42.8 | 40.76 | 40.82 | 40.82 | -2.1 (-4.89%) | 2,690,467 |
| 17 Oct 2023 | CNY | 43.66 | 43.69 | 42.88 | 42.92 | 42.92 | -0.73 (-1.67%) | 1,868,800 |
| 16 Oct 2023 | CNY | 44.44 | 44.65 | 43.55 | 43.65 | 43.65 | -0.4 (-0.91%) | 2,123,356 |
| 13 Oct 2023 | CNY | 45.03 | 45.08 | 43.67 | 44.05 | 44.05 | -1.27 (-2.80%) | 4,062,852 |
| 12 Oct 2023 | CNY | 45.58 | 45.69 | 45.06 | 45.32 | 45.32 | -0.23 (-0.50%) | 1,874,213 |
| 11 Oct 2023 | CNY | 45.23 | 45.78 | 44.56 | 45.55 | 45.55 | +0.33 (+0.73%) | 2,451,961 |
| 10 Oct 2023 | CNY | 46 | 46.32 | 45.15 | 45.22 | 45.22 | -0.54 (-1.18%) | 2,436,988 |
| 9 Oct 2023 | CNY | 46.15 | 46.38 | 45.7 | 45.76 | 45.76 | -0.52 (-1.12%) | 2,706,748 |
| 28 Sep 2023 | CNY | 47.04 | 47.32 | 46.12 | 46.28 | 46.28 | -0.44 (-0.94%) | 3,510,581 |
| 27 Sep 2023 | CNY | 47.62 | 48.15 | 46.72 | 46.72 | 46.72 | -1.68 (-3.47%) | 6,020,056 |
| 26 Sep 2023 | CNY | 47.54 | 49.78 | 47.08 | 48.4 | 48.4 | +1.91 (+4.11%) | 9,112,000 |
