| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2023 | CNY | 43.89 | 43.96 | 43.13 | 43.35 | 43.35 | -0.5 (-1.14%) | 812,500 |
| 1 Nov 2023 | CNY | 43.66 | 44.21 | 43.3 | 43.85 | 43.85 | +0.06 (+0.14%) | 1,053,297 |
| 31 Oct 2023 | CNY | 45 | 45.51 | 43.57 | 43.79 | 43.79 | -4.25 (-8.85%) | 2,202,137 |
| 30 Oct 2023 | CNY | 48.2 | 48.47 | 47.81 | 48.04 | 48.04 | -0.51 (-1.05%) | 620,200 |
| 27 Oct 2023 | CNY | 47 | 48.68 | 46.9 | 48.55 | 48.55 | +1.53 (+3.25%) | 634,000 |
| 26 Oct 2023 | CNY | 47 | 47.35 | 46.69 | 47.02 | 47.02 | -0.38 (-0.80%) | 348,600 |
| 25 Oct 2023 | CNY | 47.35 | 48 | 47.13 | 47.4 | 47.4 | +0.13 (+0.28%) | 460,500 |
| 24 Oct 2023 | CNY | 45.65 | 47.49 | 45.11 | 47.27 | 47.27 | +2.06 (+4.56%) | 706,800 |
| 23 Oct 2023 | CNY | 46.89 | 46.89 | 44.88 | 45.21 | 45.21 | -1.59 (-3.40%) | 495,500 |
| 20 Oct 2023 | CNY | 46.65 | 47.56 | 46.5 | 46.8 | 46.8 | +0.05 (+0.11%) | 282,900 |
| 19 Oct 2023 | CNY | 46.52 | 47.68 | 46.45 | 46.75 | 46.75 | -0.21 (-0.45%) | 334,600 |
| 18 Oct 2023 | CNY | 47.35 | 47.35 | 46.5 | 46.96 | 46.96 | -0.44 (-0.93%) | 360,097 |
| 17 Oct 2023 | CNY | 47.12 | 47.95 | 46.8 | 47.4 | 47.4 | +0.27 (+0.57%) | 307,900 |
| 16 Oct 2023 | CNY | 47.2 | 47.3 | 46.46 | 47.13 | 47.13 | +0.27 (+0.58%) | 361,500 |
| 13 Oct 2023 | CNY | 48.25 | 48.25 | 46.47 | 46.86 | 46.86 | -1.51 (-3.12%) | 714,600 |
| 12 Oct 2023 | CNY | 48.07 | 48.73 | 47.8 | 48.37 | 48.37 | +0.37 (+0.77%) | 336,500 |
| 11 Oct 2023 | CNY | 49.02 | 49.05 | 47.74 | 48 | 48 | -1.04 (-2.12%) | 671,200 |
| 10 Oct 2023 | CNY | 49.69 | 49.69 | 49.01 | 49.04 | 49.04 | -0.7 (-1.41%) | 452,335 |
| 9 Oct 2023 | CNY | 50.48 | 50.48 | 49.09 | 49.74 | 49.74 | -0.46 (-0.92%) | 658,712 |
| 28 Sep 2023 | CNY | 50.8 | 50.98 | 49.98 | 50.2 | 50.2 | -0.59 (-1.16%) | 654,516 |
| 27 Sep 2023 | CNY | 49.22 | 51.98 | 49.11 | 50.79 | 50.79 | +1.52 (+3.09%) | 1,159,000 |
| 26 Sep 2023 | CNY | 49.6 | 49.66 | 49.03 | 49.27 | 49.27 | -0.33 (-0.67%) | 307,500 |
| 25 Sep 2023 | CNY | 50 | 50.76 | 49.43 | 49.6 | 49.6 | -0.56 (-1.12%) | 465,700 |
| 22 Sep 2023 | CNY | 48.63 | 50.32 | 48.52 | 50.16 | 50.16 | +1.53 (+3.15%) | 616,300 |
| 21 Sep 2023 | CNY | 49.28 | 49.45 | 48.5 | 48.63 | 48.63 | -0.77 (-1.56%) | 457,600 |
| 20 Sep 2023 | CNY | 49.55 | 50.18 | 49.35 | 49.4 | 49.4 | -0.45 (-0.90%) | 343,400 |
| 19 Sep 2023 | CNY | 50.57 | 50.8 | 49.44 | 49.85 | 49.85 | -0.94 (-1.85%) | 677,900 |
| 18 Sep 2023 | CNY | 49.98 | 51.19 | 49.61 | 50.79 | 50.79 | +0.61 (+1.22%) | 700,700 |
| 15 Sep 2023 | CNY | 49.75 | 50.8 | 49.26 | 50.18 | 50.18 | +0.48 (+0.97%) | 731,900 |
| 14 Sep 2023 | CNY | 50.62 | 50.62 | 49.38 | 49.7 | 49.7 | -0.92 (-1.82%) | 498,000 |
