| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 43.3 | 43.65 | 42.49 | 42.65 | 42.65 | -0.69 (-1.59%) | 900,983 |
| 8 Nov 2023 | CNY | 43.62 | 43.88 | 43.1 | 43.34 | 43.34 | -0.22 (-0.51%) | 989,201 |
| 7 Nov 2023 | CNY | 43.34 | 43.65 | 42.76 | 43.56 | 43.56 | +0.28 (+0.65%) | 1,122,375 |
| 6 Nov 2023 | CNY | 43.04 | 44.19 | 43 | 43.28 | 43.28 | +0.32 (+0.74%) | 1,482,182 |
| 3 Nov 2023 | CNY | 41.25 | 43.2 | 41.25 | 42.96 | 42.96 | +1.6 (+3.87%) | 1,367,055 |
| 2 Nov 2023 | CNY | 42.51 | 42.89 | 41.22 | 41.36 | 41.36 | -1.14 (-2.68%) | 1,280,874 |
| 1 Nov 2023 | CNY | 42.59 | 4,390 | 42.31 | 42.5 | 42.5 | -0.1 (-0.23%) | 1,754,351 |
| 31 Oct 2023 | CNY | 41.71 | 43.29 | 41.71 | 42.6 | 42.6 | +1.31 (+3.17%) | 2,423,452 |
| 30 Oct 2023 | CNY | 38.98 | 41.69 | 38.5 | 41.29 | 41.29 | +2.47 (+6.36%) | 1,804,561 |
| 27 Oct 2023 | CNY | 38.06 | 39.07 | 37.59 | 38.82 | 38.82 | +0.6 (+1.57%) | 749,610 |
| 26 Oct 2023 | CNY | 38.67 | 38.98 | 37.46 | 38.22 | 38.22 | -0.72 (-1.85%) | 903,399 |
| 25 Oct 2023 | CNY | 38.31 | 39.39 | 38.02 | 38.94 | 38.94 | +0.45 (+1.17%) | 1,023,266 |
| 24 Oct 2023 | CNY | 36.76 | 38.58 | 36.18 | 38.49 | 38.49 | +1.61 (+4.37%) | 1,225,945 |
| 23 Oct 2023 | CNY | 38.12 | 38.8 | 36.51 | 36.88 | 36.88 | -1.48 (-3.86%) | 965,335 |
| 20 Oct 2023 | CNY | 39.81 | 41.29 | 38.12 | 38.36 | 38.36 | -1.76 (-4.39%) | 1,236,832 |
| 19 Oct 2023 | CNY | 38.91 | 41.3 | 38.38 | 40.12 | 40.12 | +1.05 (+2.69%) | 1,380,057 |
| 18 Oct 2023 | CNY | 40.41 | 40.8 | 39.02 | 39.07 | 39.07 | -1.21 (-3.00%) | 624,898 |
| 17 Oct 2023 | CNY | 39.88 | 40.49 | 39.23 | 40.28 | 40.28 | +0.38 (+0.95%) | 814,543 |
| 16 Oct 2023 | CNY | 41.75 | 41.75 | 39.7 | 39.9 | 39.9 | -1.66 (-3.99%) | 966,075 |
| 13 Oct 2023 | CNY | 40.89 | 41.68 | 40.89 | 41.56 | 41.56 | +0.27 (+0.65%) | 813,991 |
| 12 Oct 2023 | CNY | 41.28 | 41.74 | 40.6 | 41.29 | 41.29 | +0.01 (+0.02%) | 838,257 |
| 11 Oct 2023 | CNY | 40.23 | 41.89 | 40.23 | 41.28 | 41.28 | +1.02 (+2.53%) | 1,067,288 |
| 10 Oct 2023 | CNY | 39.68 | 41.15 | 39.24 | 40.26 | 40.26 | +0.61 (+1.54%) | 982,795 |
| 9 Oct 2023 | CNY | 40.17 | 40.87 | 39.61 | 39.65 | 39.65 | -0.53 (-1.32%) | 837,251 |
| 28 Sep 2023 | CNY | 39.77 | 40.46 | 39.51 | 40.18 | 40.18 | +0.77 (+1.95%) | 746,891 |
| 27 Sep 2023 | CNY | 39.47 | 40.38 | 38.91 | 39.41 | 39.41 | +0.15 (+0.38%) | 701,764 |
| 26 Sep 2023 | CNY | 39.79 | 39.88 | 39.01 | 39.26 | 39.26 | -0.53 (-1.33%) | 687,510 |
| 25 Sep 2023 | CNY | 41.37 | 41.37 | 39.39 | 39.79 | 39.79 | -0.97 (-2.38%) | 849,541 |
| 22 Sep 2023 | CNY | 39.3 | 40.78 | 39.19 | 40.76 | 40.76 | +1.03 (+2.59%) | 762,745 |
| 21 Sep 2023 | CNY | 39.98 | 40.23 | 39.16 | 39.73 | 39.73 | +0.11 (+0.28%) | 603,865 |
