| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2023 | CNY | 43.83 | 44.98 | 42.95 | 44.42 | 44.42 | +0.55 (+1.25%) | 707,903 |
| 6 Nov 2023 | CNY | 42.69 | 44.55 | 42.3 | 43.87 | 43.87 | +1.19 (+2.79%) | 641,689 |
| 3 Nov 2023 | CNY | 41.82 | 43.5 | 41.11 | 42.68 | 42.68 | +1.72 (+4.20%) | 518,567 |
| 2 Nov 2023 | CNY | 41.84 | 42.14 | 40.5 | 40.96 | 40.96 | -0.26 (-0.63%) | 369,310 |
| 1 Nov 2023 | CNY | 42.56 | 42.88 | 40.9 | 41.22 | 41.22 | -0.34 (-0.82%) | 547,631 |
| 31 Oct 2023 | CNY | 42.54 | 42.85 | 41.33 | 41.56 | 41.56 | -1.02 (-2.40%) | 399,244 |
| 30 Oct 2023 | CNY | 41.73 | 42.98 | 40.73 | 42.58 | 42.58 | +0.9 (+2.16%) | 609,086 |
| 27 Oct 2023 | CNY | 39.8 | 41.88 | 39.8 | 41.68 | 41.68 | +0.83 (+2.03%) | 599,704 |
| 26 Oct 2023 | CNY | 39.49 | 41.15 | 39.34 | 40.85 | 40.85 | +0.25 (+0.62%) | 420,696 |
| 25 Oct 2023 | CNY | 39.59 | 41.14 | 39.59 | 40.6 | 40.6 | +0.8 (+2.01%) | 726,223 |
| 24 Oct 2023 | CNY | 38.11 | 40.06 | 37.78 | 39.8 | 39.8 | +1.5 (+3.92%) | 585,027 |
| 23 Oct 2023 | CNY | 39.36 | 40 | 37.88 | 38.3 | 38.3 | -1.58 (-3.96%) | 487,379 |
| 20 Oct 2023 | CNY | 40.59 | 41.35 | 39.69 | 39.88 | 39.88 | -1.02 (-2.49%) | 412,207 |
| 19 Oct 2023 | CNY | 40.47 | 41.95 | 40.22 | 40.9 | 40.9 | +0.4 (+0.99%) | 332,319 |
| 18 Oct 2023 | CNY | 41.4 | 41.53 | 40.47 | 40.5 | 40.5 | -0.7 (-1.70%) | 303,745 |
| 17 Oct 2023 | CNY | 41.97 | 41.97 | 41 | 41.2 | 41.2 | -0.59 (-1.41%) | 240,563 |
| 16 Oct 2023 | CNY | 43.15 | 43.23 | 41.3 | 41.79 | 41.79 | -1.35 (-3.13%) | 464,597 |
| 13 Oct 2023 | CNY | 43.81 | 44.1 | 42.94 | 43.14 | 43.14 | -1.05 (-2.38%) | 283,334 |
| 12 Oct 2023 | CNY | 44.57 | 44.9 | 43.82 | 44.19 | 44.19 | -0.48 (-1.07%) | 343,255 |
| 11 Oct 2023 | CNY | 45.23 | 45.69 | 44 | 44.67 | 44.67 | +0.02 (+0.04%) | 372,149 |
| 10 Oct 2023 | CNY | 45.26 | 45.57 | 44.3 | 44.65 | 44.65 | -0.84 (-1.85%) | 474,779 |
| 9 Oct 2023 | CNY | 47.41 | 47.42 | 45.2 | 45.49 | 45.49 | -1.91 (-4.03%) | 276,809 |
| 28 Sep 2023 | CNY | 47.99 | 48.77 | 46.9 | 47.4 | 47.4 | -0.31 (-0.65%) | 213,478 |
| 27 Sep 2023 | CNY | 47.65 | 49.06 | 47.24 | 47.71 | 47.71 | +0.03 (+0.06%) | 255,172 |
| 26 Sep 2023 | CNY | 48.25 | 48.66 | 47.19 | 47.68 | 47.68 | -0.38 (-0.79%) | 548,867 |
| 25 Sep 2023 | CNY | 47.7 | 48.88 | 46.7 | 48.06 | 48.06 | -0.93 (-1.90%) | 438,954 |
| 22 Sep 2023 | CNY | 46.04 | 49 | 46.04 | 48.99 | 48.99 | +2.16 (+4.61%) | 365,845 |
| 21 Sep 2023 | CNY | 46.38 | 47.85 | 45.66 | 46.83 | 46.83 | +0.47 (+1.01%) | 420,546 |
| 20 Sep 2023 | CNY | 46.04 | 46.86 | 45.82 | 46.36 | 46.36 | -0.55 (-1.17%) | 504,603 |
| 19 Sep 2023 | CNY | 47.53 | 47.53 | 46.23 | 46.91 | 46.91 | -0.65 (-1.37%) | 317,027 |
