| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 53.66 | 54.5 | 51.99 | 53.42 | 53.42 | -0.2 (-0.37%) | 760,844 |
| 9 Nov 2023 | CNY | 53.11 | 54.8 | 52.51 | 53.62 | 53.62 | +0.26 (+0.49%) | 725,502 |
| 8 Nov 2023 | CNY | 52.63 | 53.9 | 52.42 | 53.36 | 53.36 | +0.38 (+0.72%) | 507,387 |
| 7 Nov 2023 | CNY | 52.85 | 53.48 | 51 | 52.98 | 52.98 | +0.21 (+0.40%) | 694,829 |
| 6 Nov 2023 | CNY | 50.31 | 53.9 | 50.31 | 52.77 | 52.77 | +2.84 (+5.69%) | 1,012,463 |
| 3 Nov 2023 | CNY | 47.4 | 50.28 | 47.33 | 49.93 | 49.93 | +2.77 (+5.87%) | 962,226 |
| 2 Nov 2023 | CNY | 48.11 | 48.88 | 46.8 | 47.16 | 47.16 | -1.83 (-3.74%) | 508,288 |
| 1 Nov 2023 | CNY | 49.42 | 49.76 | 48.04 | 48.99 | 48.99 | -0.43 (-0.87%) | 607,594 |
| 31 Oct 2023 | CNY | 49.92 | 51 | 48.7 | 49.42 | 49.42 | -0.82 (-1.63%) | 773,398 |
| 30 Oct 2023 | CNY | 50.6 | 50.6 | 48.76 | 50.24 | 50.24 | -0.06 (-0.12%) | 990,413 |
| 27 Oct 2023 | CNY | 48.84 | 50.77 | 48 | 50.3 | 50.3 | +1.46 (+2.99%) | 670,009 |
| 26 Oct 2023 | CNY | 48.02 | 49.52 | 47.68 | 48.84 | 48.84 | +0.24 (+0.49%) | 1,019,806 |
| 25 Oct 2023 | CNY | 48.36 | 50.43 | 48.12 | 48.6 | 48.6 | +0.67 (+1.40%) | 768,800 |
| 24 Oct 2023 | CNY | 46.92 | 49.4 | 46 | 47.93 | 47.93 | +0.66 (+1.40%) | 906,978 |
| 23 Oct 2023 | CNY | 50.98 | 50.98 | 46.77 | 47.27 | 47.27 | -3.81 (-7.46%) | 686,131 |
| 20 Oct 2023 | CNY | 50.72 | 52.45 | 49.88 | 51.08 | 51.08 | -0.1 (-0.20%) | 767,360 |
| 19 Oct 2023 | CNY | 50.99 | 52.2 | 49.85 | 51.18 | 51.18 | +0.11 (+0.22%) | 1,224,050 |
| 18 Oct 2023 | CNY | 52.87 | 52.87 | 50.88 | 51.07 | 51.07 | -2.28 (-4.27%) | 358,714 |
| 17 Oct 2023 | CNY | 52.12 | 53.5 | 51.72 | 53.35 | 53.35 | +1.23 (+2.36%) | 385,829 |
| 16 Oct 2023 | CNY | 54.01 | 54.4 | 51.49 | 52.12 | 52.12 | -1.88 (-3.48%) | 593,703 |
| 13 Oct 2023 | CNY | 53.56 | 54.66 | 52.51 | 54 | 54 | +0.52 (+0.97%) | 370,274 |
| 12 Oct 2023 | CNY | 55.3 | 55.38 | 53.17 | 53.48 | 53.48 | -1.79 (-3.24%) | 461,460 |
| 11 Oct 2023 | CNY | 54.27 | 57.06 | 52.66 | 55.27 | 55.27 | +1.27 (+2.35%) | 847,648 |
| 10 Oct 2023 | CNY | 54.6 | 55.35 | 53.69 | 54 | 54 | -0.81 (-1.48%) | 568,654 |
| 9 Oct 2023 | CNY | 54.36 | 55.88 | 54.11 | 54.81 | 54.81 | +0.05 (+0.09%) | 660,230 |
| 28 Sep 2023 | CNY | 53.02 | 54.98 | 52.47 | 54.76 | 54.76 | +1.51 (+2.84%) | 923,463 |
| 27 Sep 2023 | CNY | 53.73 | 54.08 | 52.6 | 53.25 | 53.25 | -0.2 (-0.37%) | 470,601 |
| 26 Sep 2023 | CNY | 52.38 | 55.11 | 52.24 | 53.45 | 53.45 | +1.08 (+2.06%) | 940,747 |
| 25 Sep 2023 | CNY | 53.88 | 54.8 | 52.11 | 52.37 | 52.37 | -1.8 (-3.32%) | 528,883 |
| 22 Sep 2023 | CNY | 52.77 | 54.4 | 52 | 54.17 | 54.17 | +1.74 (+3.32%) | 627,587 |
