| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2023 | CNY | 53.7 | 55.5 | 51 | 52.85 | 52.85 | -1.23 (-2.27%) | 3,011,194 |
| 7 Nov 2023 | CNY | 45.83 | 55 | 45.22 | 54.08 | 54.08 | +8.25 (+18.00%) | 3,495,507 |
| 6 Nov 2023 | CNY | 44.67 | 45.9 | 44.5 | 45.83 | 45.83 | +1.07 (+2.39%) | 862,955 |
| 3 Nov 2023 | CNY | 42.69 | 45.09 | 42.33 | 44.76 | 44.76 | +2.43 (+5.74%) | 660,477 |
| 2 Nov 2023 | CNY | 42.98 | 43.33 | 42.02 | 42.33 | 42.33 | -0.6 (-1.40%) | 387,646 |
| 1 Nov 2023 | CNY | 43.64 | 43.64 | 42.56 | 42.93 | 42.93 | -0.32 (-0.74%) | 449,276 |
| 31 Oct 2023 | CNY | 43.89 | 44.05 | 42.88 | 43.25 | 43.25 | -0.55 (-1.26%) | 558,648 |
| 30 Oct 2023 | CNY | 42.53 | 44.2 | 42.33 | 43.8 | 43.8 | +1.07 (+2.50%) | 500,249 |
| 27 Oct 2023 | CNY | 42.19 | 43.11 | 41.8 | 42.73 | 42.73 | +0.61 (+1.45%) | 468,622 |
| 26 Oct 2023 | CNY | 43.8 | 43.8 | 41.43 | 42.12 | 42.12 | -1.03 (-2.39%) | 522,359 |
| 25 Oct 2023 | CNY | 39.57 | 43.47 | 39.57 | 43.15 | 43.15 | +3.55 (+8.96%) | 920,410 |
| 24 Oct 2023 | CNY | 38.89 | 40.99 | 38.76 | 39.6 | 39.6 | +0.71 (+1.83%) | 869,138 |
| 23 Oct 2023 | CNY | 43.18 | 43.64 | 38.62 | 38.89 | 38.89 | -4.7 (-10.78%) | 952,931 |
| 20 Oct 2023 | CNY | 45.8 | 46.92 | 43.2 | 43.59 | 43.59 | -2.11 (-4.62%) | 991,389 |
| 19 Oct 2023 | CNY | 48.65 | 48.65 | 45.52 | 45.7 | 45.7 | -2.94 (-6.04%) | 960,923 |
| 18 Oct 2023 | CNY | 50 | 50.3 | 48.56 | 48.64 | 48.64 | -1.32 (-2.64%) | 600,354 |
| 17 Oct 2023 | CNY | 52.37 | 52.37 | 49.71 | 49.96 | 49.96 | -1.51 (-2.93%) | 919,365 |
| 16 Oct 2023 | CNY | 49.46 | 52.5 | 47 | 51.47 | 51.47 | +2.37 (+4.83%) | 2,411,340 |
| 13 Oct 2023 | CNY | 46.55 | 49.64 | 45.2 | 49.1 | 49.1 | +1.5 (+3.15%) | 2,078,912 |
| 12 Oct 2023 | CNY | 40.78 | 48.4 | 40.61 | 47.6 | 47.6 | +6.96 (+17.13%) | 2,068,240 |
| 11 Oct 2023 | CNY | 40.23 | 41.35 | 40 | 40.64 | 40.64 | +0.1 (+0.25%) | 240,484 |
| 10 Oct 2023 | CNY | 41.21 | 41.39 | 40.32 | 40.54 | 40.54 | -0.4 (-0.98%) | 194,308 |
| 9 Oct 2023 | CNY | 42.2 | 42.4 | 40.85 | 40.94 | 40.94 | -1.24 (-2.94%) | 256,631 |
| 28 Sep 2023 | CNY | 41.97 | 42.7 | 41.72 | 42.18 | 42.18 | +0.1 (+0.24%) | 259,456 |
| 27 Sep 2023 | CNY | 43.59 | 43.59 | 42 | 42.08 | 42.08 | -1.02 (-2.37%) | 481,507 |
| 26 Sep 2023 | CNY | 42.28 | 43.9 | 41.33 | 43.1 | 43.1 | +1.6 (+3.86%) | 654,696 |
| 25 Sep 2023 | CNY | 42.45 | 42.79 | 41.33 | 41.5 | 41.5 | -0.5 (-1.19%) | 432,439 |
| 22 Sep 2023 | CNY | 39.93 | 42.47 | 39.93 | 42 | 42 | +1.77 (+4.40%) | 585,791 |
| 21 Sep 2023 | CNY | 40.32 | 41.12 | 40.1 | 40.23 | 40.23 | -0.08 (-0.20%) | 165,644 |
| 20 Sep 2023 | CNY | 40.7 | 41.4 | 40.31 | 40.31 | 40.31 | -0.5 (-1.23%) | 167,528 |
