| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 44 | 44.75 | 43.9 | 44.15 | 44.15 | -0.09 (-0.20%) | 2,908,263 |
| 8 Nov 2023 | CNY | 44.15 | 44.95 | 43.88 | 44.24 | 44.24 | -0.11 (-0.25%) | 3,600,535 |
| 7 Nov 2023 | CNY | 44.51 | 44.72 | 44.08 | 44.35 | 44.35 | -0.58 (-1.29%) | 4,063,988 |
| 6 Nov 2023 | CNY | 43.23 | 45.09 | 43.23 | 44.93 | 44.93 | +1.76 (+4.08%) | 5,753,599 |
| 3 Nov 2023 | CNY | 43.05 | 43.57 | 42.95 | 43.17 | 43.17 | +0.29 (+0.68%) | 3,178,005 |
| 2 Nov 2023 | CNY | 44.04 | 44.14 | 42.86 | 42.88 | 42.88 | -1.02 (-2.32%) | 2,548,850 |
| 1 Nov 2023 | CNY | 44.51 | 44.51 | 43.7 | 43.9 | 43.9 | -0.34 (-0.77%) | 2,553,767 |
| 31 Oct 2023 | CNY | 44.25 | 44.91 | 43.81 | 44.24 | 44.24 | -0.63 (-1.40%) | 4,579,467 |
| 30 Oct 2023 | CNY | 43.85 | 45.23 | 43.85 | 44.87 | 44.87 | +0.36 (+0.81%) | 5,938,200 |
| 27 Oct 2023 | CNY | 41.9 | 44.98 | 41.82 | 44.51 | 44.51 | +2.25 (+5.32%) | 8,732,330 |
| 26 Oct 2023 | CNY | 40.81 | 42.66 | 39.8 | 42.26 | 42.26 | +1.26 (+3.07%) | 5,433,577 |
| 25 Oct 2023 | CNY | 41.5 | 42.09 | 40.88 | 41 | 41 | -0.12 (-0.29%) | 3,241,640 |
| 24 Oct 2023 | CNY | 40.36 | 41.38 | 40.36 | 41.12 | 41.12 | +0.79 (+1.96%) | 4,705,087 |
| 23 Oct 2023 | CNY | 41.84 | 41.96 | 40.04 | 40.33 | 40.33 | -1.53 (-3.66%) | 4,564,907 |
| 20 Oct 2023 | CNY | 41.3 | 42.78 | 41.09 | 41.86 | 41.86 | +0.4 (+0.96%) | 4,530,873 |
| 19 Oct 2023 | CNY | 41.39 | 42 | 41.39 | 41.46 | 41.46 | -0.55 (-1.31%) | 2,883,461 |
| 18 Oct 2023 | CNY | 42.57 | 42.57 | 41.58 | 42.01 | 42.01 | -0.57 (-1.34%) | 3,076,796 |
| 17 Oct 2023 | CNY | 42.39 | 43.5 | 42.14 | 42.58 | 42.58 | +0.23 (+0.54%) | 5,364,819 |
| 16 Oct 2023 | CNY | 43.25 | 43.7 | 42.19 | 42.35 | 42.35 | -0.77 (-1.79%) | 4,804,719 |
| 13 Oct 2023 | CNY | 44.04 | 44.04 | 42.7 | 43.12 | 43.12 | -1.12 (-2.53%) | 4,340,410 |
| 12 Oct 2023 | CNY | 41.8 | 44.51 | 41.69 | 44.24 | 44.24 | +2.83 (+6.83%) | 9,718,435 |
| 11 Oct 2023 | CNY | 41.67 | 42.22 | 41.4 | 41.41 | 41.41 | -0.05 (-0.12%) | 3,412,129 |
| 10 Oct 2023 | CNY | 41.53 | 42.53 | 41.44 | 41.46 | 41.46 | -0.09 (-0.22%) | 3,335,208 |
| 9 Oct 2023 | CNY | 41.92 | 42.09 | 41.44 | 41.55 | 41.55 | -0.42 (-1.00%) | 2,912,617 |
| 28 Sep 2023 | CNY | 43.12 | 43.38 | 41.73 | 41.97 | 41.97 | -1.16 (-2.69%) | 6,017,038 |
| 27 Sep 2023 | CNY | 42.4 | 44.1 | 42.2 | 43.13 | 43.13 | +0.57 (+1.34%) | 3,891,916 |
| 26 Sep 2023 | CNY | 43.2 | 43.25 | 42.56 | 42.56 | 42.56 | -0.68 (-1.57%) | 2,610,343 |
| 25 Sep 2023 | CNY | 44 | 44.18 | 42.94 | 43.24 | 43.24 | -0.55 (-1.26%) | 2,777,249 |
| 22 Sep 2023 | CNY | 42.72 | 43.84 | 42.55 | 43.79 | 43.79 | +1.11 (+2.60%) | 3,358,105 |
| 21 Sep 2023 | CNY | 43.43 | 43.43 | 42.56 | 42.68 | 42.68 | -0.58 (-1.34%) | 3,245,663 |
