| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 45.85 | 45.88 | 44.92 | 45.15 | 45.15 | +0.01 (+0.02%) | 393,897 |
| 14 Nov 2023 | CNY | 44.54 | 45.65 | 44.46 | 45.14 | 45.14 | +0.47 (+1.05%) | 605,624 |
| 13 Nov 2023 | CNY | 43.8 | 44.72 | 43.8 | 44.67 | 44.67 | +0.87 (+1.99%) | 550,152 |
| 10 Nov 2023 | CNY | 43.69 | 44.66 | 43.55 | 43.8 | 43.8 | -0.01 (-0.02%) | 452,562 |
| 9 Nov 2023 | CNY | 44.31 | 44.8 | 43.63 | 43.81 | 43.81 | -0.54 (-1.22%) | 516,712 |
| 8 Nov 2023 | CNY | 44.7 | 44.73 | 43.87 | 44.35 | 44.35 | -0.22 (-0.49%) | 551,615 |
| 7 Nov 2023 | CNY | 44.41 | 44.83 | 44.31 | 44.57 | 44.57 | -0.06 (-0.13%) | 553,569 |
| 6 Nov 2023 | CNY | 44.38 | 44.95 | 44.2 | 44.63 | 44.63 | +0.43 (+0.97%) | 717,204 |
| 3 Nov 2023 | CNY | 43.19 | 44.23 | 42.82 | 44.2 | 44.2 | +1.56 (+3.66%) | 806,805 |
| 2 Nov 2023 | CNY | 43.5 | 43.5 | 42.63 | 42.64 | 42.64 | -0.47 (-1.09%) | 462,139 |
| 1 Nov 2023 | CNY | 43.24 | 43.8 | 43.01 | 43.11 | 43.11 | -0.17 (-0.39%) | 423,284 |
| 31 Oct 2023 | CNY | 43.25 | 43.82 | 42.7 | 43.28 | 43.28 | -0.02 (-0.05%) | 525,844 |
| 30 Oct 2023 | CNY | 41.76 | 43.39 | 41.2 | 43.3 | 43.3 | +1.5 (+3.59%) | 747,151 |
| 27 Oct 2023 | CNY | 40.64 | 41.91 | 40.03 | 41.8 | 41.8 | +1 (+2.45%) | 574,695 |
| 26 Oct 2023 | CNY | 40.38 | 40.88 | 39.9 | 40.8 | 40.8 | +0.29 (+0.72%) | 291,380 |
| 25 Oct 2023 | CNY | 41.02 | 41.18 | 39.9 | 40.51 | 40.51 | -0.24 (-0.59%) | 466,534 |
| 24 Oct 2023 | CNY | 39.04 | 40.79 | 38.18 | 40.75 | 40.75 | +1.57 (+4.01%) | 577,802 |
| 23 Oct 2023 | CNY | 40.35 | 40.55 | 38.61 | 39.18 | 39.18 | -1.21 (-3.00%) | 441,554 |
| 20 Oct 2023 | CNY | 42.01 | 42.67 | 40.2 | 40.39 | 40.39 | -1.78 (-4.22%) | 614,185 |
| 19 Oct 2023 | CNY | 40.61 | 43.31 | 40.51 | 42.17 | 42.17 | +1.27 (+3.11%) | 954,769 |
| 18 Oct 2023 | CNY | 41.63 | 42.22 | 40.9 | 40.9 | 40.9 | -1.1 (-2.62%) | 267,626 |
| 17 Oct 2023 | CNY | 42.01 | 42.24 | 41.52 | 42 | 42 | -0.04 (-0.10%) | 328,956 |
| 16 Oct 2023 | CNY | 43.77 | 43.77 | 41.66 | 42.04 | 42.04 | -1.26 (-2.91%) | 497,092 |
| 13 Oct 2023 | CNY | 42.11 | 43.53 | 42.11 | 43.3 | 43.3 | +0.44 (+1.03%) | 536,014 |
| 12 Oct 2023 | CNY | 43.23 | 43.23 | 42.38 | 42.86 | 42.86 | +0.06 (+0.14%) | 499,044 |
| 11 Oct 2023 | CNY | 41.69 | 43.13 | 41.54 | 42.8 | 42.8 | +1.2 (+2.88%) | 650,855 |
| 10 Oct 2023 | CNY | 41.18 | 42.12 | 41.18 | 41.6 | 41.6 | +0.55 (+1.34%) | 420,277 |
| 9 Oct 2023 | CNY | 41.54 | 41.72 | 40.62 | 41.05 | 41.05 | -0.34 (-0.82%) | 283,827 |
| 28 Sep 2023 | CNY | 40.98 | 41.69 | 40.12 | 41.39 | 41.39 | +0.83 (+2.05%) | 330,678 |
| 27 Sep 2023 | CNY | 40.9 | 41.36 | 40.3 | 40.56 | 40.56 | -0.34 (-0.83%) | 264,420 |
