| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 50.48 | 50.55 | 48.21 | 49.08 | 49.08 | -0.92 (-1.84%) | 11,579,760 |
| 24 Nov 2023 | CNY | 47.89 | 50 | 47.72 | 50 | 50 | +2.01 (+4.19%) | 11,860,630 |
| 23 Nov 2023 | CNY | 47.7 | 48.09 | 47.42 | 47.99 | 47.99 | +0.58 (+1.22%) | 5,441,420 |
| 22 Nov 2023 | CNY | 46.8 | 48.1 | 46.34 | 47.41 | 47.41 | +0.36 (+0.77%) | 8,570,690 |
| 21 Nov 2023 | CNY | 47.78 | 47.78 | 46.71 | 47.05 | 47.05 | -0.46 (-0.97%) | 6,136,070 |
| 20 Nov 2023 | CNY | 45.35 | 47.8 | 45.35 | 47.51 | 47.51 | +2.16 (+4.76%) | 14,248,840 |
| 17 Nov 2023 | CNY | 43.97 | 45.45 | 43.8 | 45.35 | 45.35 | +1.23 (+2.79%) | 8,535,230 |
| 16 Nov 2023 | CNY | 44.34 | 44.49 | 43.85 | 44.12 | 44.12 | -0.43 (-0.97%) | 4,439,770 |
| 15 Nov 2023 | CNY | 44.05 | 44.8 | 43.56 | 44.55 | 44.55 | +0.55 (+1.25%) | 6,607,400 |
| 14 Nov 2023 | CNY | 43.62 | 44.54 | 43.33 | 44 | 44 | +0.38 (+0.87%) | 6,697,460 |
| 13 Nov 2023 | CNY | 43.74 | 44.06 | 42.9 | 43.62 | 43.62 | -0.08 (-0.18%) | 5,297,960 |
| 10 Nov 2023 | CNY | 42.96 | 44.35 | 42.83 | 43.7 | 43.7 | +0.54 (+1.25%) | 7,636,220 |
| 9 Nov 2023 | CNY | 43.38 | 43.75 | 42.88 | 43.16 | 43.16 | -0.31 (-0.71%) | 6,560,740 |
| 8 Nov 2023 | CNY | 43.54 | 44.26 | 43.22 | 43.47 | 43.47 | -0.31 (-0.71%) | 8,138,830 |
| 7 Nov 2023 | CNY | 43.8 | 44.57 | 43.54 | 43.78 | 43.78 | -0.04 (-0.09%) | 8,136,200 |
| 6 Nov 2023 | CNY | 43.37 | 44.09 | 42.82 | 43.82 | 43.82 | +0.65 (+1.51%) | 10,892,300 |
| 3 Nov 2023 | CNY | 42.6 | 43.86 | 42.6 | 43.17 | 43.17 | +0.36 (+0.84%) | 7,208,680 |
| 2 Nov 2023 | CNY | 43.18 | 43.31 | 42.58 | 42.81 | 42.81 | -0.42 (-0.97%) | 4,282,530 |
| 1 Nov 2023 | CNY | 42.89 | 43.7 | 42.7 | 43.23 | 43.23 | +0.09 (+0.21%) | 5,618,030 |
| 31 Oct 2023 | CNY | 44.11 | 44.66 | 42.55 | 43.14 | 43.14 | -1.28 (-2.88%) | 9,966,970 |
| 30 Oct 2023 | CNY | 45.01 | 45.05 | 42.97 | 44.42 | 44.42 | -0.79 (-1.75%) | 18,425,800 |
| 27 Oct 2023 | CNY | 42.9 | 45.52 | 42.43 | 45.21 | 45.21 | +2.21 (+5.14%) | 8,841,570 |
| 26 Oct 2023 | CNY | 41.21 | 43.2 | 40.98 | 43 | 43 | +1.33 (+3.19%) | 6,886,720 |
| 25 Oct 2023 | CNY | 42 | 42.66 | 41.58 | 41.67 | 41.67 | -0.32 (-0.76%) | 6,932,370 |
| 24 Oct 2023 | CNY | 41.41 | 42.15 | 40.95 | 41.99 | 41.99 | +0.6 (+1.45%) | 6,003,520 |
| 23 Oct 2023 | CNY | 41.35 | 41.68 | 40.52 | 41.39 | 41.39 | +0.23 (+0.56%) | 6,796,080 |
| 20 Oct 2023 | CNY | 41.56 | 42.14 | 41.01 | 41.16 | 41.16 | -0.59 (-1.41%) | 6,492,590 |
| 19 Oct 2023 | CNY | 44.76 | 44.79 | 40.99 | 41.75 | 41.75 | -3.27 (-7.26%) | 23,344,080 |
| 18 Oct 2023 | CNY | 46.4 | 46.64 | 44.5 | 45.02 | 45.02 | -1.53 (-3.29%) | 7,873,350 |
| 17 Oct 2023 | CNY | 47 | 47.28 | 46.15 | 46.55 | 46.55 | -0.56 (-1.19%) | 5,119,910 |
