| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 45.03 | 45.18 | 43.96 | 44.09 | 44.09 | -0.56 (-1.25%) | 230,067 |
| 8 Nov 2023 | CNY | 45.65 | 45.65 | 44.42 | 44.65 | 44.65 | -0.45 (-1.00%) | 310,012 |
| 7 Nov 2023 | CNY | 45.65 | 45.67 | 44.9 | 45.1 | 45.1 | -0.07 (-0.15%) | 326,231 |
| 6 Nov 2023 | CNY | 44.98 | 45.44 | 44.55 | 45.17 | 45.17 | +0.64 (+1.44%) | 555,070 |
| 3 Nov 2023 | CNY | 43.5 | 44.78 | 43.15 | 44.53 | 44.53 | +1.55 (+3.61%) | 343,227 |
| 2 Nov 2023 | CNY | 44.2 | 44.89 | 42.72 | 42.98 | 42.98 | -1.67 (-3.74%) | 356,596 |
| 1 Nov 2023 | CNY | 44.19 | 44.88 | 43.92 | 44.65 | 44.65 | +0.6 (+1.36%) | 516,838 |
| 31 Oct 2023 | CNY | 43.81 | 44.33 | 43.58 | 44.05 | 44.05 | +0.32 (+0.73%) | 361,034 |
| 30 Oct 2023 | CNY | 41.42 | 43.99 | 41.42 | 43.73 | 43.73 | +2.18 (+5.25%) | 602,331 |
| 27 Oct 2023 | CNY | 41.68 | 41.7 | 40.68 | 41.55 | 41.55 | -0.14 (-0.34%) | 353,749 |
| 26 Oct 2023 | CNY | 41.78 | 41.98 | 41.06 | 41.69 | 41.69 | -0.09 (-0.22%) | 186,266 |
| 25 Oct 2023 | CNY | 41.8 | 41.97 | 41.2 | 41.78 | 41.78 | +0.18 (+0.43%) | 244,236 |
| 24 Oct 2023 | CNY | 39.25 | 41.8 | 39.25 | 41.6 | 41.6 | +1.65 (+4.13%) | 369,600 |
| 23 Oct 2023 | CNY | 41.46 | 41.46 | 39.71 | 39.95 | 39.95 | -1.51 (-3.64%) | 352,004 |
| 20 Oct 2023 | CNY | 42.87 | 43.57 | 41.41 | 41.46 | 41.46 | -1.41 (-3.29%) | 283,873 |
| 19 Oct 2023 | CNY | 42.53 | 44.23 | 42.2 | 42.87 | 42.87 | +0.34 (+0.80%) | 293,149 |
| 18 Oct 2023 | CNY | 42.8 | 43.01 | 42.15 | 42.53 | 42.53 | -0.76 (-1.76%) | 179,392 |
| 17 Oct 2023 | CNY | 42.83 | 43.5 | 42.46 | 43.29 | 43.29 | +0.13 (+0.30%) | 199,399 |
| 16 Oct 2023 | CNY | 43.66 | 43.66 | 42.94 | 43.16 | 43.16 | -0.61 (-1.39%) | 225,872 |
| 13 Oct 2023 | CNY | 44.45 | 44.45 | 43.74 | 43.77 | 43.77 | -0.31 (-0.70%) | 160,296 |
| 12 Oct 2023 | CNY | 44.1 | 44.56 | 43.88 | 44.08 | 44.08 | -0.09 (-0.20%) | 190,111 |
| 11 Oct 2023 | CNY | 43.22 | 44.35 | 43.04 | 44.17 | 44.17 | +0.97 (+2.25%) | 324,316 |
| 10 Oct 2023 | CNY | 43.21 | 43.76 | 43.07 | 43.2 | 43.2 | -0.01 (-0.02%) | 169,521 |
| 9 Oct 2023 | CNY | 43.9 | 43.96 | 43.01 | 43.21 | 43.21 | -0.45 (-1.03%) | 183,168 |
| 28 Sep 2023 | CNY | 42.99 | 43.89 | 42.99 | 43.66 | 43.66 | +0.56 (+1.30%) | 232,709 |
| 27 Sep 2023 | CNY | 42.8 | 43.64 | 42.52 | 43.1 | 43.1 | +0.3 (+0.70%) | 299,788 |
| 26 Sep 2023 | CNY | 42.17 | 43.2 | 41.79 | 42.8 | 42.8 | +0.66 (+1.57%) | 364,317 |
| 25 Sep 2023 | CNY | 42.17 | 42.49 | 41.6 | 42.14 | 42.14 | -0.03 (-0.07%) | 203,881 |
| 22 Sep 2023 | CNY | 41.13 | 42.25 | 40.88 | 42.17 | 42.17 | +0.99 (+2.40%) | 257,410 |
| 21 Sep 2023 | CNY | 41.68 | 41.68 | 41.04 | 41.18 | 41.18 | -0.05 (-0.12%) | 163,597 |
