| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 48.32 | 48.75 | 47.97 | 48.56 | 48.56 | +0.24 (+0.50%) | 2,468,078 |
| 16 Nov 2023 | CNY | 48.47 | 48.68 | 47.9 | 48.32 | 48.32 | -0.36 (-0.74%) | 1,675,627 |
| 15 Nov 2023 | CNY | 47.98 | 48.82 | 47.6 | 48.68 | 48.68 | +1.03 (+2.16%) | 3,662,382 |
| 14 Nov 2023 | CNY | 47.37 | 47.8 | 47.21 | 47.65 | 47.65 | +0.28 (+0.59%) | 1,804,613 |
| 13 Nov 2023 | CNY | 47.38 | 47.58 | 46.88 | 47.37 | 47.37 | -0.01 (-0.02%) | 2,047,655 |
| 10 Nov 2023 | CNY | 47.17 | 47.5 | 46.95 | 47.38 | 47.38 | +0.06 (+0.13%) | 2,231,313 |
| 9 Nov 2023 | CNY | 48.15 | 48.37 | 47.05 | 47.32 | 47.32 | -0.83 (-1.72%) | 2,562,323 |
| 8 Nov 2023 | CNY | 46.85 | 49.39 | 46.8 | 48.15 | 48.15 | +1.35 (+2.88%) | 6,503,169 |
| 7 Nov 2023 | CNY | 46.6 | 47.24 | 46.42 | 46.8 | 46.8 | +0.05 (+0.11%) | 2,587,831 |
| 6 Nov 2023 | CNY | 46.86 | 47.33 | 46.08 | 46.75 | 46.75 | +0.29 (+0.62%) | 3,098,725 |
| 3 Nov 2023 | CNY | 46.65 | 47.57 | 46.29 | 46.46 | 46.46 | -0.34 (-0.73%) | 3,583,101 |
| 2 Nov 2023 | CNY | 45.66 | 46.95 | 45.61 | 46.8 | 46.8 | +1.19 (+2.61%) | 4,994,167 |
| 1 Nov 2023 | CNY | 46.21 | 47.09 | 44.71 | 45.61 | 45.61 | -0.79 (-1.70%) | 6,759,186 |
| 31 Oct 2023 | CNY | 47.1 | 47.2 | 46.25 | 46.4 | 46.4 | -0.12 (-0.26%) | 3,143,616 |
| 30 Oct 2023 | CNY | 46.63 | 46.9 | 46.11 | 46.52 | 46.52 | -0.09 (-0.19%) | 3,241,270 |
| 27 Oct 2023 | CNY | 45.5 | 47.05 | 45.21 | 46.61 | 46.61 | +1.13 (+2.48%) | 3,196,962 |
| 26 Oct 2023 | CNY | 45 | 45.9 | 44.82 | 45.48 | 45.48 | +0.41 (+0.91%) | 1,883,011 |
| 25 Oct 2023 | CNY | 45.63 | 46.27 | 45.02 | 45.07 | 45.07 | -0.51 (-1.12%) | 3,283,260 |
| 24 Oct 2023 | CNY | 45.15 | 45.75 | 44.52 | 45.58 | 45.58 | +0.66 (+1.47%) | 2,720,745 |
| 23 Oct 2023 | CNY | 45.05 | 45.66 | 44.7 | 44.92 | 44.92 | -0.48 (-1.06%) | 2,451,868 |
| 20 Oct 2023 | CNY | 45.5 | 45.8 | 45.18 | 45.4 | 45.4 | -0.46 (-1.00%) | 2,341,251 |
| 19 Oct 2023 | CNY | 46.21 | 46.44 | 45.57 | 45.86 | 45.86 | -0.59 (-1.27%) | 2,733,267 |
| 18 Oct 2023 | CNY | 47.51 | 47.55 | 46.28 | 46.45 | 46.45 | -1.13 (-2.37%) | 3,316,584 |
| 17 Oct 2023 | CNY | 47.37 | 47.68 | 46.93 | 47.58 | 47.58 | +0.21 (+0.44%) | 1,941,560 |
| 16 Oct 2023 | CNY | 47.57 | 47.85 | 47.2 | 47.37 | 47.37 | -0.29 (-0.61%) | 2,025,067 |
| 13 Oct 2023 | CNY | 47.97 | 48.16 | 47.02 | 47.66 | 47.66 | -0.52 (-1.08%) | 3,074,616 |
| 12 Oct 2023 | CNY | 47.84 | 48.35 | 47.61 | 48.18 | 48.18 | +0.32 (+0.67%) | 4,023,764 |
| 11 Oct 2023 | CNY | 46.71 | 48.03 | 45.25 | 47.86 | 47.86 | +0.49 (+1.03%) | 7,817,200 |
| 10 Oct 2023 | CNY | 48.8 | 48.84 | 47.3 | 47.37 | 47.37 | -1.33 (-2.73%) | 5,970,666 |
| 9 Oct 2023 | CNY | 48.8 | 49.15 | 47.86 | 48.7 | 48.7 | -0.36 (-0.73%) | 3,737,991 |
