| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2023 | CNY | 55.43 | 55.87 | 54.65 | 54.74 | 54.74 | -0.75 (-1.35%) | 279,187 |
| 6 Nov 2023 | CNY | 54.21 | 55.5 | 54 | 55.49 | 55.49 | +1.31 (+2.42%) | 381,948 |
| 3 Nov 2023 | CNY | 54.69 | 54.85 | 53.72 | 54.18 | 54.18 | -0.12 (-0.22%) | 396,535 |
| 2 Nov 2023 | CNY | 55.48 | 55.48 | 54.1 | 54.3 | 54.3 | -1.36 (-2.44%) | 322,045 |
| 1 Nov 2023 | CNY | 55.6 | 55.9 | 54.5 | 55.66 | 55.66 | +0.18 (+0.32%) | 382,131 |
| 31 Oct 2023 | CNY | 55.46 | 56.1 | 54.88 | 55.48 | 55.48 | +0.39 (+0.71%) | 289,131 |
| 30 Oct 2023 | CNY | 53.51 | 55.95 | 53.51 | 55.09 | 55.09 | +0.99 (+1.83%) | 873,411 |
| 27 Oct 2023 | CNY | 54.14 | 54.89 | 52.15 | 54.1 | 54.1 | -0.15 (-0.28%) | 833,623 |
| 26 Oct 2023 | CNY | 52.42 | 54.32 | 52.36 | 54.25 | 54.25 | +1.65 (+3.14%) | 731,999 |
| 25 Oct 2023 | CNY | 53.13 | 53.25 | 52.26 | 52.6 | 52.6 | -0.1 (-0.19%) | 390,320 |
| 24 Oct 2023 | CNY | 52.46 | 52.93 | 52.01 | 52.7 | 52.7 | -0.15 (-0.28%) | 151,282 |
| 23 Oct 2023 | CNY | 52.22 | 53.77 | 51.8 | 52.85 | 52.85 | -0.06 (-0.11%) | 220,239 |
| 20 Oct 2023 | CNY | 53.77 | 53.77 | 52.26 | 52.91 | 52.91 | -0.52 (-0.97%) | 257,660 |
| 19 Oct 2023 | CNY | 54.05 | 54.23 | 53 | 53.43 | 53.43 | -0.84 (-1.55%) | 165,350 |
| 18 Oct 2023 | CNY | 54.81 | 55.07 | 53.85 | 54.27 | 54.27 | -0.83 (-1.51%) | 271,218 |
| 17 Oct 2023 | CNY | 54.53 | 55.34 | 54.16 | 55.1 | 55.1 | +0.33 (+0.60%) | 253,456 |
| 16 Oct 2023 | CNY | 55.19 | 55.94 | 54.33 | 54.77 | 54.77 | -0.53 (-0.96%) | 328,671 |
| 13 Oct 2023 | CNY | 55.39 | 55.68 | 54.67 | 55.3 | 55.3 | +0.27 (+0.49%) | 304,194 |
| 12 Oct 2023 | CNY | 55.12 | 55.44 | 54.59 | 55.03 | 55.03 | +0.42 (+0.77%) | 208,132 |
| 11 Oct 2023 | CNY | 54.63 | 55.44 | 54.61 | 54.61 | 54.61 | -0.03 (-0.05%) | 163,280 |
| 10 Oct 2023 | CNY | 54.92 | 54.95 | 54.09 | 54.64 | 54.64 | -0.28 (-0.51%) | 334,663 |
| 9 Oct 2023 | CNY | 55.5 | 55.5 | 54.22 | 54.92 | 54.92 | -0.28 (-0.51%) | 326,488 |
| 28 Sep 2023 | CNY | 54.2 | 55.79 | 53.73 | 55.2 | 55.2 | +1.3 (+2.41%) | 921,816 |
| 27 Sep 2023 | CNY | 53.83 | 54.13 | 53.02 | 53.9 | 53.9 | +0.6 (+1.13%) | 373,022 |
| 26 Sep 2023 | CNY | 55 | 55 | 53.2 | 53.3 | 53.3 | -1.34 (-2.45%) | 344,119 |
| 25 Sep 2023 | CNY | 53.24 | 55.25 | 53.17 | 54.64 | 54.64 | +2.3 (+4.39%) | 805,614 |
| 22 Sep 2023 | CNY | 50.86 | 52.66 | 50.35 | 52.34 | 52.34 | +1.62 (+3.19%) | 239,303 |
| 21 Sep 2023 | CNY | 51.73 | 51.73 | 50.46 | 50.72 | 50.72 | -0.48 (-0.94%) | 84,505 |
| 20 Sep 2023 | CNY | 51.34 | 52.25 | 51.05 | 51.2 | 51.2 | -0.24 (-0.47%) | 150,614 |
| 19 Sep 2023 | CNY | 51.68 | 52.39 | 51.22 | 51.44 | 51.44 | -0.23 (-0.45%) | 138,558 |
