| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2023 | CNY | 53.07 | 53.5 | 52.6 | 52.9 | 52.9 | -0.4 (-0.75%) | 379,153 |
| 6 Nov 2023 | CNY | 51.9 | 53.75 | 51.76 | 53.3 | 53.3 | +1.56 (+3.02%) | 699,238 |
| 3 Nov 2023 | CNY | 51.61 | 52.24 | 51.4 | 51.74 | 51.74 | +0.34 (+0.66%) | 359,182 |
| 2 Nov 2023 | CNY | 52.71 | 52.72 | 51.37 | 51.4 | 51.4 | -0.75 (-1.44%) | 395,693 |
| 1 Nov 2023 | CNY | 52.87 | 52.88 | 51.7 | 52.15 | 52.15 | -0.74 (-1.40%) | 461,516 |
| 31 Oct 2023 | CNY | 50.95 | 52.93 | 50.48 | 52.89 | 52.89 | +2.04 (+4.01%) | 1,323,558 |
| 30 Oct 2023 | CNY | 50.5 | 51.82 | 49.93 | 50.85 | 50.85 | -0.8 (-1.55%) | 1,124,391 |
| 27 Oct 2023 | CNY | 47.83 | 51.88 | 47.3 | 51.65 | 51.65 | +3.77 (+7.87%) | 1,342,086 |
| 26 Oct 2023 | CNY | 48.3 | 48.3 | 47.16 | 47.88 | 47.88 | -0.34 (-0.71%) | 326,835 |
| 25 Oct 2023 | CNY | 48.29 | 48.61 | 47.72 | 48.22 | 48.22 | +0.22 (+0.46%) | 404,627 |
| 24 Oct 2023 | CNY | 46.97 | 48.33 | 46.52 | 48 | 48 | +1.03 (+2.19%) | 382,650 |
| 23 Oct 2023 | CNY | 48.14 | 48.18 | 46.7 | 46.97 | 46.97 | -1.27 (-2.63%) | 409,220 |
| 20 Oct 2023 | CNY | 48.99 | 48.99 | 47.96 | 48.24 | 48.24 | -0.68 (-1.39%) | 541,086 |
| 19 Oct 2023 | CNY | 50 | 50.1 | 48.88 | 48.92 | 48.92 | -1.18 (-2.36%) | 532,464 |
| 18 Oct 2023 | CNY | 51.05 | 51.05 | 49.78 | 50.1 | 50.1 | -0.95 (-1.86%) | 400,043 |
| 17 Oct 2023 | CNY | 51.43 | 51.5 | 50.41 | 51.05 | 51.05 | -0.17 (-0.33%) | 448,408 |
| 16 Oct 2023 | CNY | 52.06 | 52.7 | 51.11 | 51.22 | 51.22 | -0.35 (-0.68%) | 592,418 |
| 13 Oct 2023 | CNY | 51.7 | 52.78 | 51.52 | 51.57 | 51.57 | -0.27 (-0.52%) | 429,892 |
| 12 Oct 2023 | CNY | 51.77 | 53.29 | 51.71 | 51.84 | 51.84 | +0.33 (+0.64%) | 573,452 |
| 11 Oct 2023 | CNY | 50.04 | 53.15 | 49.98 | 51.51 | 51.51 | +1.84 (+3.70%) | 978,256 |
| 10 Oct 2023 | CNY | 51.27 | 51.27 | 49.66 | 49.67 | 49.67 | -1.44 (-2.82%) | 644,544 |
| 9 Oct 2023 | CNY | 51.38 | 51.6 | 50.3 | 51.11 | 51.11 | -0.3 (-0.58%) | 699,211 |
| 28 Sep 2023 | CNY | 51.8 | 51.99 | 51.25 | 51.41 | 51.41 | -0.39 (-0.75%) | 344,851 |
| 27 Sep 2023 | CNY | 50.16 | 52.12 | 50.16 | 51.8 | 51.8 | +1.2 (+2.37%) | 673,605 |
| 26 Sep 2023 | CNY | 50.82 | 51.25 | 50.15 | 50.6 | 50.6 | -0.44 (-0.86%) | 358,605 |
| 25 Sep 2023 | CNY | 51.14 | 51.56 | 50.68 | 51.04 | 51.04 | -0.1 (-0.20%) | 349,265 |
| 22 Sep 2023 | CNY | 49.69 | 51.24 | 49.08 | 51.14 | 51.14 | +1.42 (+2.86%) | 585,856 |
| 21 Sep 2023 | CNY | 50.07 | 50.31 | 49.52 | 49.72 | 49.72 | -0.55 (-1.09%) | 279,170 |
| 20 Sep 2023 | CNY | 50.55 | 51.21 | 50.19 | 50.27 | 50.27 | -0.39 (-0.77%) | 296,483 |
| 19 Sep 2023 | CNY | 50.5 | 51.48 | 50.5 | 50.66 | 50.66 | -0.07 (-0.14%) | 321,620 |
