| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 45.3 | 47.84 | 45.3 | 46.45 | 46.45 | +0.78 (+1.71%) | 2,069,341 |
| 9 Nov 2023 | CNY | 46.52 | 46.98 | 45.45 | 45.67 | 45.67 | -1.21 (-2.58%) | 1,355,130 |
| 8 Nov 2023 | CNY | 46.45 | 47.15 | 45.73 | 46.88 | 46.88 | +0.55 (+1.19%) | 1,337,839 |
| 7 Nov 2023 | CNY | 46.16 | 46.83 | 45.71 | 46.33 | 46.33 | +0.05 (+0.11%) | 954,957 |
| 6 Nov 2023 | CNY | 44.61 | 46.5 | 44.61 | 46.28 | 46.28 | +1.96 (+4.42%) | 1,487,065 |
| 3 Nov 2023 | CNY | 43.43 | 44.45 | 42.6 | 44.32 | 44.32 | +1.72 (+4.04%) | 1,243,790 |
| 2 Nov 2023 | CNY | 44.16 | 44.58 | 42.5 | 42.6 | 42.6 | -1.56 (-3.53%) | 1,124,419 |
| 1 Nov 2023 | CNY | 45.52 | 45.9 | 44.11 | 44.16 | 44.16 | -1.29 (-2.84%) | 1,082,108 |
| 31 Oct 2023 | CNY | 46.24 | 47.5 | 44.88 | 45.45 | 45.45 | +0.11 (+0.24%) | 1,646,537 |
| 30 Oct 2023 | CNY | 42.98 | 45.58 | 42.65 | 45.34 | 45.34 | +2.09 (+4.83%) | 1,673,132 |
| 27 Oct 2023 | CNY | 42.53 | 43.27 | 41.37 | 43.25 | 43.25 | +0.9 (+2.13%) | 1,380,211 |
| 26 Oct 2023 | CNY | 42.35 | 42.95 | 41.86 | 42.35 | 42.35 | -0.25 (-0.59%) | 1,260,493 |
| 25 Oct 2023 | CNY | 44.5 | 45 | 42.46 | 42.6 | 42.6 | +1.05 (+2.53%) | 1,951,479 |
| 24 Oct 2023 | CNY | 39 | 42.5 | 38.18 | 41.55 | 41.55 | +0.8 (+1.96%) | 2,817,054 |
| 23 Oct 2023 | CNY | 42.95 | 43.18 | 40.65 | 40.75 | 40.75 | -2.2 (-5.12%) | 1,250,335 |
| 20 Oct 2023 | CNY | 42.3 | 44.5 | 42.12 | 42.95 | 42.95 | +0.11 (+0.26%) | 1,378,722 |
| 19 Oct 2023 | CNY | 42.2 | 43.97 | 42.05 | 42.84 | 42.84 | +0.29 (+0.68%) | 1,155,418 |
| 18 Oct 2023 | CNY | 44.31 | 44.58 | 42.51 | 42.55 | 42.55 | -1.56 (-3.54%) | 1,122,034 |
| 17 Oct 2023 | CNY | 42.78 | 44.6 | 42.5 | 44.11 | 44.11 | +1.29 (+3.01%) | 1,438,517 |
| 16 Oct 2023 | CNY | 43.25 | 43.5 | 42.5 | 42.82 | 42.82 | -0.83 (-1.90%) | 966,355 |
| 13 Oct 2023 | CNY | 44.88 | 45 | 43.6 | 43.65 | 43.65 | -1.41 (-3.13%) | 1,209,280 |
| 12 Oct 2023 | CNY | 44.49 | 45.33 | 43.7 | 45.06 | 45.06 | +0.44 (+0.99%) | 1,437,054 |
| 11 Oct 2023 | CNY | 44.67 | 45.2 | 43.75 | 44.62 | 44.62 | +0.39 (+0.88%) | 1,277,310 |
| 10 Oct 2023 | CNY | 44.46 | 45.38 | 43.9 | 44.23 | 44.23 | -0.46 (-1.03%) | 1,346,525 |
| 9 Oct 2023 | CNY | 45.45 | 45.75 | 44.46 | 44.69 | 44.69 | -0.74 (-1.63%) | 787,780 |
| 28 Sep 2023 | CNY | 44.93 | 46.35 | 44.3 | 45.43 | 45.43 | +0.32 (+0.71%) | 1,357,508 |
| 27 Sep 2023 | CNY | 44.41 | 46.41 | 44.21 | 45.11 | 45.11 | +0.7 (+1.58%) | 1,634,821 |
| 26 Sep 2023 | CNY | 44 | 45.25 | 43.55 | 44.41 | 44.41 | +0.21 (+0.48%) | 1,687,958 |
| 25 Sep 2023 | CNY | 44.1 | 44.6 | 43.4 | 44.2 | 44.2 | -0.18 (-0.41%) | 1,206,617 |
| 22 Sep 2023 | CNY | 42.5 | 44.8 | 42.5 | 44.38 | 44.38 | +1.44 (+3.35%) | 1,733,443 |
