| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2023 | CNY | 47.28 | 48.18 | 47.01 | 47.58 | 47.58 | -0.14 (-0.29%) | 865,215 |
| 31 Oct 2023 | CNY | 49 | 49.6 | 46.8 | 47.72 | 47.72 | -1.69 (-3.42%) | 1,644,284 |
| 30 Oct 2023 | CNY | 49.99 | 49.99 | 48.3 | 49.41 | 49.41 | -0.63 (-1.26%) | 1,001,111 |
| 27 Oct 2023 | CNY | 49.8 | 50.13 | 47 | 50.04 | 50.04 | +0.13 (+0.26%) | 963,440 |
| 26 Oct 2023 | CNY | 51.17 | 51.3 | 49.3 | 49.91 | 49.91 | -1.54 (-2.99%) | 700,140 |
| 25 Oct 2023 | CNY | 51.15 | 52.78 | 51.05 | 51.45 | 51.45 | +0.45 (+0.88%) | 470,940 |
| 24 Oct 2023 | CNY | 49.96 | 51.14 | 48.7 | 51 | 51 | +1.09 (+2.18%) | 662,140 |
| 23 Oct 2023 | CNY | 52.26 | 52.95 | 49.88 | 49.91 | 49.91 | -3.09 (-5.83%) | 552,600 |
| 20 Oct 2023 | CNY | 53.61 | 55.48 | 52.78 | 53 | 53 | -0.75 (-1.40%) | 553,009 |
| 19 Oct 2023 | CNY | 53 | 54.8 | 53 | 53.75 | 53.75 | -0.24 (-0.44%) | 263,240 |
| 18 Oct 2023 | CNY | 55.7 | 56.1 | 53.77 | 53.99 | 53.99 | -2.42 (-4.29%) | 648,010 |
| 17 Oct 2023 | CNY | 55.5 | 59.33 | 55.5 | 56.41 | 56.41 | +0.72 (+1.29%) | 997,820 |
| 16 Oct 2023 | CNY | 56.06 | 56.35 | 55.3 | 55.69 | 55.69 | -0.37 (-0.66%) | 279,420 |
| 13 Oct 2023 | CNY | 56.57 | 56.99 | 55.75 | 56.06 | 56.06 | -0.68 (-1.20%) | 295,695 |
| 12 Oct 2023 | CNY | 57 | 57.02 | 55.41 | 56.74 | 56.74 | -0.38 (-0.67%) | 482,640 |
| 11 Oct 2023 | CNY | 55.93 | 57.88 | 55.6 | 57.12 | 57.12 | +1.21 (+2.16%) | 553,383 |
| 10 Oct 2023 | CNY | 56.8 | 56.8 | 55.55 | 55.91 | 55.91 | -0.66 (-1.17%) | 390,140 |
| 9 Oct 2023 | CNY | 57 | 57.19 | 56.11 | 56.57 | 56.57 | -0.74 (-1.29%) | 437,032 |
| 28 Sep 2023 | CNY | 57.01 | 57.88 | 56.73 | 57.31 | 57.31 | +0.64 (+1.13%) | 497,580 |
| 27 Sep 2023 | CNY | 55.67 | 57.76 | 55.52 | 56.67 | 56.67 | +1 (+1.80%) | 465,754 |
| 26 Sep 2023 | CNY | 55.76 | 56.49 | 55.61 | 55.67 | 55.67 | -0.65 (-1.15%) | 202,260 |
| 25 Sep 2023 | CNY | 56 | 56.88 | 55.5 | 56.32 | 56.32 | -0.04 (-0.07%) | 259,320 |
| 22 Sep 2023 | CNY | 54.64 | 56.45 | 54.29 | 56.36 | 56.36 | +1.88 (+3.45%) | 326,620 |
| 21 Sep 2023 | CNY | 54.9 | 55.12 | 54.32 | 54.48 | 54.48 | -0.57 (-1.04%) | 224,780 |
| 20 Sep 2023 | CNY | 56.18 | 56.2 | 55.01 | 55.05 | 55.05 | -0.87 (-1.56%) | 188,740 |
| 19 Sep 2023 | CNY | 56.72 | 56.95 | 55.39 | 55.92 | 55.92 | -1.09 (-1.91%) | 337,900 |
| 18 Sep 2023 | CNY | 55.98 | 58.13 | 55.56 | 57.01 | 57.01 | +0.83 (+1.48%) | 464,036 |
| 15 Sep 2023 | CNY | 56.2 | 56.96 | 55.37 | 56.18 | 56.18 | +0.38 (+0.68%) | 239,980 |
| 14 Sep 2023 | CNY | 56.75 | 56.93 | 55.51 | 55.8 | 55.8 | -1.13 (-1.98%) | 257,720 |
| 13 Sep 2023 | CNY | 57.08 | 57.38 | 56.2 | 56.93 | 56.93 | -0.17 (-0.30%) | 250,180 |
