| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2023 | CNY | 61.66 | 65.9 | 60.58 | 64.56 | 64.56 | +2.91 (+4.72%) | 6,630,434 |
| 10 Nov 2023 | CNY | 57.5 | 63.73 | 56.77 | 61.65 | 61.65 | +4.12 (+7.16%) | 7,917,323 |
| 9 Nov 2023 | CNY | 55.5 | 57.85 | 55.08 | 57.53 | 57.53 | +2.3 (+4.16%) | 4,782,195 |
| 8 Nov 2023 | CNY | 56 | 56.74 | 54.67 | 55.23 | 55.23 | -1.35 (-2.39%) | 3,420,631 |
| 7 Nov 2023 | CNY | 55.26 | 57.2 | 55.22 | 56.58 | 56.58 | +0.48 (+0.86%) | 3,504,172 |
| 6 Nov 2023 | CNY | 54.29 | 56.1 | 53.15 | 56.1 | 56.1 | +2.47 (+4.61%) | 6,187,372 |
| 3 Nov 2023 | CNY | 51.12 | 54.55 | 50.49 | 53.63 | 53.63 | +2.62 (+5.14%) | 4,683,012 |
| 2 Nov 2023 | CNY | 54.2 | 54.43 | 50.7 | 51.01 | 51.01 | -3.18 (-5.87%) | 4,798,539 |
| 1 Nov 2023 | CNY | 55.4 | 56.9 | 53.45 | 54.19 | 54.19 | -1.71 (-3.06%) | 4,795,795 |
| 31 Oct 2023 | CNY | 54.4 | 57.99 | 53.28 | 55.9 | 55.9 | +1.34 (+2.46%) | 6,636,745 |
| 30 Oct 2023 | CNY | 52.1 | 56 | 51.15 | 54.56 | 54.56 | +2.66 (+5.13%) | 6,157,305 |
| 27 Oct 2023 | CNY | 51.2 | 54.44 | 50.6 | 51.9 | 51.9 | +1.56 (+3.10%) | 7,649,773 |
| 26 Oct 2023 | CNY | 46.88 | 51.52 | 45.11 | 50.34 | 50.34 | +3.31 (+7.04%) | 5,601,571 |
| 25 Oct 2023 | CNY | 46.99 | 48.5 | 46.51 | 47.03 | 47.03 | +0.2 (+0.43%) | 2,639,514 |
| 24 Oct 2023 | CNY | 47.07 | 47.3 | 44.81 | 46.83 | 46.83 | -0.17 (-0.36%) | 2,975,189 |
| 23 Oct 2023 | CNY | 45.91 | 48.49 | 44.88 | 47 | 47 | +0.85 (+1.84%) | 4,062,730 |
| 20 Oct 2023 | CNY | 48.9 | 48.96 | 46 | 46.15 | 46.15 | -3.01 (-6.12%) | 3,004,453 |
| 19 Oct 2023 | CNY | 46.59 | 51.5 | 46.07 | 49.16 | 49.16 | +2.12 (+4.51%) | 4,212,611 |
| 18 Oct 2023 | CNY | 48 | 48.23 | 46.62 | 47.04 | 47.04 | -1.37 (-2.83%) | 1,595,345 |
| 17 Oct 2023 | CNY | 47.6 | 49.18 | 46.4 | 48.41 | 48.41 | +0.8 (+1.68%) | 2,345,317 |
| 16 Oct 2023 | CNY | 50.77 | 51.22 | 47.1 | 47.61 | 47.61 | -3.27 (-6.43%) | 3,475,534 |
| 13 Oct 2023 | CNY | 49.81 | 51.35 | 49.72 | 50.88 | 50.88 | +0.94 (+1.88%) | 2,546,111 |
| 12 Oct 2023 | CNY | 50.01 | 50.5 | 49.51 | 49.94 | 49.94 | +0.11 (+0.22%) | 2,063,998 |
| 11 Oct 2023 | CNY | 47.78 | 50.46 | 47.6 | 49.83 | 49.83 | +2.05 (+4.29%) | 2,515,204 |
| 10 Oct 2023 | CNY | 47.65 | 48.44 | 47.5 | 47.78 | 47.78 | +0.02 (+0.04%) | 1,141,647 |
| 9 Oct 2023 | CNY | 49.14 | 49.14 | 47.48 | 47.76 | 47.76 | -0.64 (-1.32%) | 1,721,891 |
| 28 Sep 2023 | CNY | 46.09 | 49.25 | 45.99 | 48.4 | 48.4 | +2.65 (+5.79%) | 3,246,577 |
| 27 Sep 2023 | CNY | 45.18 | 46.62 | 45.18 | 45.75 | 45.75 | +0.21 (+0.46%) | 1,468,200 |
| 26 Sep 2023 | CNY | 46.6 | 46.68 | 45.11 | 45.54 | 45.54 | -1.06 (-2.27%) | 2,744,792 |
| 25 Sep 2023 | CNY | 46.85 | 47.65 | 45.94 | 46.6 | 46.6 | +0.04 (+0.09%) | 2,223,972 |
