| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2023 | CNY | 45.68 | 46.16 | 44.29 | 45.45 | 45.45 | -0.25 (-0.55%) | 804,531 |
| 31 Oct 2023 | CNY | 45.2 | 46.73 | 44.7 | 45.7 | 45.7 | +0.55 (+1.22%) | 1,331,380 |
| 30 Oct 2023 | CNY | 43.96 | 45.47 | 42.73 | 45.15 | 45.15 | +3.14 (+7.47%) | 2,053,838 |
| 27 Oct 2023 | CNY | 39.6 | 42.4 | 39.05 | 42.01 | 42.01 | +2.49 (+6.30%) | 946,505 |
| 26 Oct 2023 | CNY | 38.52 | 40.2 | 38.52 | 39.52 | 39.52 | -0.19 (-0.48%) | 925,170 |
| 25 Oct 2023 | CNY | 39.99 | 40.98 | 38.82 | 39.71 | 39.71 | +0.01 (+0.03%) | 1,146,303 |
| 24 Oct 2023 | CNY | 36.95 | 39.99 | 36.7 | 39.7 | 39.7 | +2.62 (+7.07%) | 1,661,825 |
| 23 Oct 2023 | CNY | 38 | 38.96 | 34.51 | 37.08 | 37.08 | -4.74 (-11.33%) | 2,874,649 |
| 20 Oct 2023 | CNY | 42.71 | 43.27 | 41.6 | 41.82 | 41.82 | -1.11 (-2.59%) | 765,105 |
| 19 Oct 2023 | CNY | 43.29 | 43.9 | 42.56 | 42.93 | 42.93 | -0.57 (-1.31%) | 762,126 |
| 18 Oct 2023 | CNY | 46.13 | 46.13 | 43.1 | 43.5 | 43.5 | -2.49 (-5.41%) | 1,318,949 |
| 17 Oct 2023 | CNY | 47.11 | 47.11 | 45.45 | 45.99 | 45.99 | -1.15 (-2.44%) | 965,747 |
| 16 Oct 2023 | CNY | 48.92 | 49.5 | 46.7 | 47.14 | 47.14 | -1.75 (-3.58%) | 1,783,826 |
| 13 Oct 2023 | CNY | 46.35 | 50.5 | 46.05 | 48.89 | 48.89 | +2.58 (+5.57%) | 2,563,616 |
| 12 Oct 2023 | CNY | 46.55 | 48 | 45.35 | 46.31 | 46.31 | +0.48 (+1.05%) | 1,557,161 |
| 11 Oct 2023 | CNY | 43.6 | 46.91 | 43.6 | 45.83 | 45.83 | +2.15 (+4.92%) | 1,947,573 |
| 10 Oct 2023 | CNY | 44.4 | 45.59 | 43.65 | 43.68 | 43.68 | -0.98 (-2.19%) | 966,621 |
| 9 Oct 2023 | CNY | 44.25 | 45.33 | 43.88 | 44.66 | 44.66 | +0.46 (+1.04%) | 924,167 |
| 28 Sep 2023 | CNY | 45.74 | 45.74 | 43.85 | 44.2 | 44.2 | -1.22 (-2.69%) | 1,463,639 |
| 27 Sep 2023 | CNY | 45.7 | 46.59 | 45 | 45.42 | 45.42 | +0.05 (+0.11%) | 606,496 |
| 26 Sep 2023 | CNY | 45.71 | 45.82 | 44.49 | 45.37 | 45.37 | -0.01 (-0.02%) | 642,708 |
| 25 Sep 2023 | CNY | 44.32 | 45.48 | 43.3 | 45.38 | 45.38 | +1.46 (+3.32%) | 918,984 |
| 22 Sep 2023 | CNY | 43.36 | 44.01 | 42.02 | 43.92 | 43.92 | +0.4 (+0.92%) | 794,687 |
| 21 Sep 2023 | CNY | 44.7 | 44.96 | 43.06 | 43.52 | 43.52 | -1.16 (-2.60%) | 843,128 |
| 20 Sep 2023 | CNY | 45.99 | 46.01 | 44.21 | 44.68 | 44.68 | -1.29 (-2.81%) | 959,126 |
| 19 Sep 2023 | CNY | 45.92 | 46.88 | 45.4 | 45.97 | 45.97 | +0.33 (+0.72%) | 1,088,464 |
| 18 Sep 2023 | CNY | 43.75 | 46.49 | 43.48 | 45.64 | 45.64 | +1.73 (+3.94%) | 2,032,377 |
| 15 Sep 2023 | CNY | 42.46 | 44.98 | 42.04 | 43.91 | 43.91 | +1.82 (+4.32%) | 1,423,866 |
| 14 Sep 2023 | CNY | 43.06 | 43.66 | 41.66 | 42.09 | 42.09 | -0.8 (-1.87%) | 465,671 |
| 13 Sep 2023 | CNY | 43.27 | 44.03 | 42.1 | 42.89 | 42.89 | -0.41 (-0.95%) | 803,324 |
