| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 55.51 | 55.97 | 54.01 | 54.53 | 54.53 | -1.34 (-2.40%) | 1,204,898 |
| 8 Nov 2023 | CNY | 58 | 58 | 55.41 | 55.87 | 55.87 | -1.85 (-3.21%) | 1,148,653 |
| 7 Nov 2023 | CNY | 56.73 | 57.78 | 56.12 | 57.72 | 57.72 | +1.04 (+1.83%) | 1,093,899 |
| 6 Nov 2023 | CNY | 53.55 | 56.92 | 53.55 | 56.68 | 56.68 | +3.13 (+5.85%) | 1,803,544 |
| 3 Nov 2023 | CNY | 53.36 | 53.98 | 52.62 | 53.55 | 53.55 | +0.29 (+0.54%) | 1,148,733 |
| 2 Nov 2023 | CNY | 54.55 | 55.67 | 53.04 | 53.26 | 53.26 | -1.81 (-3.29%) | 1,293,832 |
| 1 Nov 2023 | CNY | 56.22 | 56.85 | 54.98 | 55.07 | 55.07 | -1.42 (-2.51%) | 1,146,741 |
| 31 Oct 2023 | CNY | 56.3 | 56.9 | 55.18 | 56.49 | 56.49 | +0.19 (+0.34%) | 958,726 |
| 30 Oct 2023 | CNY | 55.15 | 57.47 | 54.9 | 56.3 | 56.3 | +1.15 (+2.09%) | 1,096,990 |
| 27 Oct 2023 | CNY | 54.28 | 55.97 | 53.68 | 55.15 | 55.15 | +0.49 (+0.90%) | 1,233,808 |
| 26 Oct 2023 | CNY | 54.1 | 55.07 | 52.95 | 54.66 | 54.66 | +0.29 (+0.53%) | 881,914 |
| 25 Oct 2023 | CNY | 53.77 | 56 | 53.73 | 54.37 | 54.37 | +1.17 (+2.20%) | 1,225,632 |
| 24 Oct 2023 | CNY | 51.8 | 53.95 | 51.05 | 53.2 | 53.2 | +1.8 (+3.50%) | 1,579,849 |
| 23 Oct 2023 | CNY | 53.48 | 53.98 | 50.93 | 51.4 | 51.4 | -2.14 (-4.00%) | 1,339,414 |
| 20 Oct 2023 | CNY | 55.31 | 56.88 | 51.86 | 53.54 | 53.54 | +0.33 (+0.62%) | 2,258,371 |
| 19 Oct 2023 | CNY | 53 | 54.35 | 51.5 | 53.21 | 53.21 | +0.92 (+1.76%) | 1,594,660 |
| 18 Oct 2023 | CNY | 52.59 | 52.98 | 51.5 | 52.29 | 52.29 | -0.56 (-1.06%) | 796,586 |
| 17 Oct 2023 | CNY | 52.19 | 53.53 | 51.52 | 52.85 | 52.85 | +0.66 (+1.26%) | 945,041 |
| 16 Oct 2023 | CNY | 50.72 | 53.26 | 50.62 | 52.19 | 52.19 | +1.93 (+3.84%) | 1,917,075 |
| 13 Oct 2023 | CNY | 48.42 | 50.95 | 48.38 | 50.26 | 50.26 | +1.38 (+2.82%) | 1,249,568 |
| 12 Oct 2023 | CNY | 48.5 | 49.39 | 47.91 | 48.88 | 48.88 | +0.22 (+0.45%) | 791,140 |
| 11 Oct 2023 | CNY | 48.11 | 49.12 | 48.04 | 48.66 | 48.66 | +0.73 (+1.52%) | 493,248 |
| 10 Oct 2023 | CNY | 49.4 | 49.4 | 47.61 | 47.93 | 47.93 | -1.22 (-2.48%) | 729,317 |
| 9 Oct 2023 | CNY | 50.38 | 50.4 | 49.02 | 49.15 | 49.15 | -1.23 (-2.44%) | 571,828 |
| 28 Sep 2023 | CNY | 50.41 | 51.18 | 50.26 | 50.38 | 50.38 | -0.45 (-0.89%) | 477,875 |
| 27 Sep 2023 | CNY | 49.6 | 51.78 | 49.6 | 50.83 | 50.83 | +0.73 (+1.46%) | 536,779 |
| 26 Sep 2023 | CNY | 51.3 | 51.3 | 50.1 | 50.1 | 50.1 | -0.84 (-1.65%) | 317,995 |
| 25 Sep 2023 | CNY | 50.87 | 51.3 | 50.4 | 50.94 | 50.94 | +0.07 (+0.14%) | 268,604 |
| 22 Sep 2023 | CNY | 49.5 | 51.05 | 48.84 | 50.87 | 50.87 | +1.29 (+2.60%) | 741,120 |
| 21 Sep 2023 | CNY | 50.2 | 50.4 | 49.58 | 49.58 | 49.58 | -0.8 (-1.59%) | 412,415 |
