| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 53.07 | 53.58 | 53.05 | 53.05 | 53.05 | -0.21 (-0.39%) | 415,880 |
| 8 Nov 2023 | CNY | 53.45 | 53.86 | 53.23 | 53.26 | 53.26 | -0.1 (-0.19%) | 493,400 |
| 7 Nov 2023 | CNY | 53.21 | 53.87 | 52.91 | 53.36 | 53.36 | +0.11 (+0.21%) | 514,730 |
| 6 Nov 2023 | CNY | 53.93 | 53.93 | 52.8 | 53.25 | 53.25 | -0.31 (-0.58%) | 747,603 |
| 3 Nov 2023 | CNY | 53 | 53.88 | 52.61 | 53.56 | 53.56 | +0.2 (+0.37%) | 702,800 |
| 2 Nov 2023 | CNY | 54.2 | 54.2 | 53.12 | 53.36 | 53.36 | -0.53 (-0.98%) | 588,076 |
| 1 Nov 2023 | CNY | 54.45 | 54.45 | 53.33 | 53.89 | 53.89 | -0.07 (-0.13%) | 669,230 |
| 31 Oct 2023 | CNY | 54.05 | 54.24 | 53.8 | 53.96 | 53.96 | 0.0 (0.0%) | 405,276 |
| 30 Oct 2023 | CNY | 54.25 | 54.77 | 53.88 | 53.96 | 53.96 | +0.08 (+0.15%) | 1,005,790 |
| 27 Oct 2023 | CNY | 52.76 | 54.13 | 52.67 | 53.88 | 53.88 | +1.12 (+2.12%) | 1,545,403 |
| 26 Oct 2023 | CNY | 52.89 | 53.35 | 52.17 | 52.76 | 52.76 | -0.27 (-0.51%) | 1,186,900 |
| 25 Oct 2023 | CNY | 52.95 | 53.3 | 52.64 | 53.03 | 53.03 | +0.31 (+0.59%) | 968,806 |
| 24 Oct 2023 | CNY | 52.26 | 52.78 | 51.73 | 52.72 | 52.72 | +0.41 (+0.78%) | 805,200 |
| 23 Oct 2023 | CNY | 52.49 | 52.67 | 52 | 52.31 | 52.31 | -0.26 (-0.49%) | 944,600 |
| 20 Oct 2023 | CNY | 52.66 | 53.19 | 52.45 | 52.57 | 52.57 | -0.31 (-0.59%) | 642,300 |
| 19 Oct 2023 | CNY | 52.49 | 53.6 | 52.4 | 52.88 | 52.88 | +0.31 (+0.59%) | 1,035,790 |
| 18 Oct 2023 | CNY | 52.41 | 53.52 | 52.41 | 52.57 | 52.57 | -0.05 (-0.10%) | 853,600 |
| 17 Oct 2023 | CNY | 52.92 | 52.92 | 52.17 | 52.62 | 52.62 | +0.04 (+0.08%) | 605,600 |
| 16 Oct 2023 | CNY | 53.06 | 53.3 | 51.63 | 52.58 | 52.58 | -0.93 (-1.74%) | 1,779,100 |
| 13 Oct 2023 | CNY | 53 | 53.51 | 52.6 | 53.51 | 53.51 | +0.41 (+0.77%) | 1,144,586 |
| 12 Oct 2023 | CNY | 50.96 | 54.37 | 49.78 | 53.1 | 53.1 | +2.13 (+4.18%) | 2,701,700 |
| 11 Oct 2023 | CNY | 51.82 | 51.98 | 50.95 | 50.97 | 50.97 | -1.15 (-2.21%) | 1,344,500 |
| 10 Oct 2023 | CNY | 51.5 | 52.88 | 51.26 | 52.12 | 52.12 | +0.62 (+1.20%) | 1,445,840 |
| 9 Oct 2023 | CNY | 51.81 | 51.97 | 51.17 | 51.5 | 51.5 | -0.31 (-0.60%) | 572,640 |
| 28 Sep 2023 | CNY | 51.94 | 52.25 | 51.18 | 51.81 | 51.81 | -0.28 (-0.54%) | 1,065,778 |
| 27 Sep 2023 | CNY | 51.47 | 52.47 | 51.21 | 52.09 | 52.09 | +0.43 (+0.83%) | 1,132,761 |
| 26 Sep 2023 | CNY | 51.5 | 52.15 | 49.58 | 51.66 | 51.66 | -0.13 (-0.25%) | 1,708,187 |
| 25 Sep 2023 | CNY | 51.69 | 51.92 | 51.3 | 51.79 | 51.79 | +0.13 (+0.25%) | 443,600 |
| 22 Sep 2023 | CNY | 51.62 | 51.76 | 51.28 | 51.66 | 51.66 | +0.04 (+0.08%) | 355,620 |
| 21 Sep 2023 | CNY | 51.78 | 52.17 | 51.46 | 51.62 | 51.62 | -0.35 (-0.67%) | 383,700 |
