| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2023 | CNY | 46.8 | 47.39 | 46.25 | 46.4 | 46.4 | +0.08 (+0.17%) | 558,600 |
| 31 Oct 2023 | CNY | 46.4 | 46.99 | 46 | 46.32 | 46.32 | +0.33 (+0.72%) | 911,634 |
| 30 Oct 2023 | CNY | 45.95 | 46.34 | 45.68 | 45.99 | 45.99 | +0.04 (+0.09%) | 320,800 |
| 27 Oct 2023 | CNY | 44.77 | 46.3 | 44.77 | 45.95 | 45.95 | +0.73 (+1.61%) | 459,405 |
| 26 Oct 2023 | CNY | 45.4 | 45.6 | 44.72 | 45.22 | 45.22 | -0.45 (-0.99%) | 430,405 |
| 25 Oct 2023 | CNY | 45.45 | 46.12 | 45.18 | 45.67 | 45.67 | +0.24 (+0.53%) | 317,900 |
| 24 Oct 2023 | CNY | 44.85 | 46.28 | 44.46 | 45.43 | 45.43 | +0.5 (+1.11%) | 515,900 |
| 23 Oct 2023 | CNY | 44.91 | 45.41 | 44.6 | 44.93 | 44.93 | -0.53 (-1.17%) | 412,700 |
| 20 Oct 2023 | CNY | 45.7 | 46.21 | 45.38 | 45.46 | 45.46 | -0.31 (-0.68%) | 484,300 |
| 19 Oct 2023 | CNY | 46.46 | 46.6 | 45.4 | 45.77 | 45.77 | -0.49 (-1.06%) | 551,100 |
| 18 Oct 2023 | CNY | 45.6 | 46.99 | 45.26 | 46.26 | 46.26 | +0.49 (+1.07%) | 816,500 |
| 17 Oct 2023 | CNY | 45.54 | 46.39 | 45.05 | 45.77 | 45.77 | -0.1 (-0.22%) | 372,000 |
| 16 Oct 2023 | CNY | 46.74 | 47.01 | 45.6 | 45.87 | 45.87 | -0.87 (-1.86%) | 599,400 |
| 13 Oct 2023 | CNY | 47.97 | 48 | 46.63 | 46.74 | 46.74 | -1.42 (-2.95%) | 641,100 |
| 12 Oct 2023 | CNY | 47.78 | 48.3 | 47.12 | 48.16 | 48.16 | +0.38 (+0.80%) | 451,600 |
| 11 Oct 2023 | CNY | 47.79 | 48.37 | 47.52 | 47.78 | 47.78 | 0.0 (0.0%) | 529,800 |
| 10 Oct 2023 | CNY | 48.11 | 49.11 | 47.31 | 47.78 | 47.78 | -0.1 (-0.21%) | 881,275 |
| 9 Oct 2023 | CNY | 46.7 | 48.8 | 46 | 47.88 | 47.88 | +1.18 (+2.53%) | 1,311,500 |
| 28 Sep 2023 | CNY | 46.85 | 47.65 | 46.31 | 46.7 | 46.7 | +0.04 (+0.09%) | 513,200 |
| 27 Sep 2023 | CNY | 46.71 | 47.59 | 46.36 | 46.66 | 46.66 | -0.5 (-1.06%) | 1,046,525 |
| 26 Sep 2023 | CNY | 48.68 | 49.05 | 46.98 | 47.16 | 47.16 | -1.89 (-3.85%) | 1,365,700 |
| 25 Sep 2023 | CNY | 45.66 | 49.88 | 45.4 | 49.05 | 49.05 | +3.39 (+7.42%) | 4,066,400 |
| 22 Sep 2023 | CNY | 44.7 | 45.93 | 43.9 | 45.66 | 45.66 | +0.74 (+1.65%) | 854,100 |
| 21 Sep 2023 | CNY | 43.94 | 46.66 | 43.94 | 44.92 | 44.92 | +1.29 (+2.96%) | 1,090,300 |
| 20 Sep 2023 | CNY | 44 | 44.48 | 43.2 | 43.63 | 43.63 | -0.39 (-0.89%) | 604,806 |
| 19 Sep 2023 | CNY | 44.61 | 45.18 | 43.81 | 44.02 | 44.02 | -0.81 (-1.81%) | 669,000 |
| 18 Sep 2023 | CNY | 44.8 | 46.08 | 44.68 | 44.83 | 44.83 | +0.03 (+0.07%) | 704,600 |
| 15 Sep 2023 | CNY | 45.2 | 45.9 | 44.69 | 44.8 | 44.8 | -0.25 (-0.55%) | 347,900 |
| 14 Sep 2023 | CNY | 45.98 | 46.1 | 44.89 | 45.05 | 45.05 | -1.45 (-3.12%) | 805,800 |
| 13 Sep 2023 | CNY | 46.31 | 46.86 | 45.4 | 46.5 | 46.5 | -0.14 (-0.30%) | 885,300 |
