| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 46.52 | 47.11 | 46.52 | 47.11 | 47.11 | +0.62 (+1.33%) | 1,287,433 |
| 17 Nov 2023 | CNY | 46.14 | 46.68 | 46.09 | 46.49 | 46.49 | +0.43 (+0.93%) | 1,026,122 |
| 16 Nov 2023 | CNY | 47.03 | 47.1 | 46.01 | 46.06 | 46.06 | -0.96 (-2.04%) | 1,306,308 |
| 15 Nov 2023 | CNY | 47.13 | 47.2 | 46.68 | 47.02 | 47.02 | +0.11 (+0.23%) | 1,004,285 |
| 14 Nov 2023 | CNY | 47.2 | 47.39 | 46.48 | 46.91 | 46.91 | -0.32 (-0.68%) | 1,173,190 |
| 13 Nov 2023 | CNY | 46.82 | 47.23 | 46.36 | 47.23 | 47.23 | +0.43 (+0.92%) | 1,313,332 |
| 10 Nov 2023 | CNY | 46.53 | 47.58 | 46.13 | 46.8 | 46.8 | +0.14 (+0.30%) | 1,819,071 |
| 9 Nov 2023 | CNY | 47.6 | 48.1 | 46.35 | 46.66 | 46.66 | -1.34 (-2.79%) | 2,463,725 |
| 8 Nov 2023 | CNY | 47.82 | 48.67 | 47.5 | 48 | 48 | -0.19 (-0.39%) | 3,089,369 |
| 7 Nov 2023 | CNY | 48.86 | 48.86 | 47.38 | 48.19 | 48.19 | -1.23 (-2.49%) | 4,307,600 |
| 6 Nov 2023 | CNY | 51.49 | 51.49 | 48.8 | 49.42 | 49.42 | -1.53 (-3.00%) | 5,173,018 |
| 3 Nov 2023 | CNY | 46.79 | 50.95 | 45.64 | 50.95 | 50.95 | +4.63 (+10.00%) | 4,023,779 |
| 2 Nov 2023 | CNY | 45.82 | 47.28 | 45.24 | 46.32 | 46.32 | +0.32 (+0.70%) | 1,480,391 |
| 1 Nov 2023 | CNY | 45.78 | 46.3 | 45.1 | 46 | 46 | +0.22 (+0.48%) | 665,517 |
| 31 Oct 2023 | CNY | 45.85 | 46.39 | 45.39 | 45.78 | 45.78 | -0.07 (-0.15%) | 574,554 |
| 30 Oct 2023 | CNY | 43.92 | 46.38 | 43.92 | 45.85 | 45.85 | +2.18 (+4.99%) | 1,724,481 |
| 27 Oct 2023 | CNY | 42.03 | 44.22 | 41.85 | 43.67 | 43.67 | +1.34 (+3.17%) | 954,758 |
| 26 Oct 2023 | CNY | 42.26 | 42.67 | 41.93 | 42.33 | 42.33 | -0.35 (-0.82%) | 493,198 |
| 25 Oct 2023 | CNY | 42.2 | 42.94 | 42.14 | 42.68 | 42.68 | +0.26 (+0.61%) | 721,697 |
| 24 Oct 2023 | CNY | 40.05 | 43.48 | 39.91 | 42.42 | 42.42 | +2.72 (+6.85%) | 1,556,008 |
| 23 Oct 2023 | CNY | 41.8 | 41.8 | 39.42 | 39.7 | 39.7 | -2.34 (-5.57%) | 980,615 |
| 20 Oct 2023 | CNY | 42.25 | 42.55 | 41.81 | 42.04 | 42.04 | -0.31 (-0.73%) | 622,332 |
| 19 Oct 2023 | CNY | 43.12 | 43.49 | 42.32 | 42.35 | 42.35 | -0.92 (-2.13%) | 773,691 |
| 18 Oct 2023 | CNY | 44.91 | 45.06 | 43.27 | 43.27 | 43.27 | -1.77 (-3.93%) | 1,134,437 |
| 17 Oct 2023 | CNY | 45.51 | 46.18 | 43.99 | 45.04 | 45.04 | -0.71 (-1.55%) | 1,421,470 |
| 16 Oct 2023 | CNY | 46.92 | 47.56 | 45.54 | 45.75 | 45.75 | -1.01 (-2.16%) | 6,688,813 |
| 13 Oct 2023 | CNY | 46.51 | 47.78 | 46.23 | 46.76 | 46.76 | -0.21 (-0.45%) | 1,216,192 |
| 12 Oct 2023 | CNY | 46.79 | 48.25 | 46.2 | 46.97 | 46.97 | +0.4 (+0.86%) | 1,450,646 |
| 11 Oct 2023 | CNY | 45.76 | 47.49 | 45.76 | 46.57 | 46.57 | +0.67 (+1.46%) | 1,935,500 |
| 10 Oct 2023 | CNY | 47.21 | 47.22 | 45.58 | 45.9 | 45.9 | -1.78 (-3.73%) | 1,643,594 |
