| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 48.01 | 48.1 | 45.82 | 46.56 | 46.56 | -1.45 (-3.02%) | 3,446,340 |
| 24 Nov 2023 | CNY | 48.6 | 50.25 | 47.81 | 48.01 | 48.01 | -0.71 (-1.46%) | 3,264,000 |
| 23 Nov 2023 | CNY | 46.73 | 48.8 | 46.31 | 48.72 | 48.72 | +1.86 (+3.97%) | 4,427,620 |
| 22 Nov 2023 | CNY | 48 | 48.27 | 46.71 | 46.86 | 46.86 | -1.86 (-3.82%) | 3,544,710 |
| 21 Nov 2023 | CNY | 47.78 | 50.95 | 47.78 | 48.72 | 48.72 | +1.1 (+2.31%) | 5,599,150 |
| 20 Nov 2023 | CNY | 47.81 | 48.35 | 47.06 | 47.62 | 47.62 | -0.18 (-0.38%) | 2,368,740 |
| 17 Nov 2023 | CNY | 48.42 | 48.46 | 47.2 | 47.8 | 47.8 | -0.9 (-1.85%) | 3,104,660 |
| 16 Nov 2023 | CNY | 49.5 | 49.5 | 48.5 | 48.7 | 48.7 | -0.98 (-1.97%) | 2,256,350 |
| 15 Nov 2023 | CNY | 49.9 | 51.08 | 49.09 | 49.68 | 49.68 | +0.58 (+1.18%) | 4,139,570 |
| 14 Nov 2023 | CNY | 48.98 | 50.17 | 48.51 | 49.1 | 49.1 | +0.22 (+0.45%) | 2,560,400 |
| 13 Nov 2023 | CNY | 49.42 | 49.52 | 48.28 | 48.88 | 48.88 | -0.53 (-1.07%) | 2,559,060 |
| 10 Nov 2023 | CNY | 50.29 | 50.44 | 48.8 | 49.41 | 49.41 | -1.18 (-2.33%) | 2,619,640 |
| 9 Nov 2023 | CNY | 49.33 | 50.75 | 49.21 | 50.59 | 50.59 | +0.98 (+1.98%) | 3,257,000 |
| 8 Nov 2023 | CNY | 49.28 | 50.28 | 49.03 | 49.61 | 49.61 | +0.34 (+0.69%) | 2,307,510 |
| 7 Nov 2023 | CNY | 49.8 | 49.85 | 48.61 | 49.27 | 49.27 | -0.38 (-0.77%) | 2,104,500 |
| 6 Nov 2023 | CNY | 48.78 | 49.85 | 48.5 | 49.65 | 49.65 | +1.21 (+2.50%) | 3,069,130 |
| 3 Nov 2023 | CNY | 48.34 | 48.8 | 48.09 | 48.44 | 48.44 | +0.24 (+0.50%) | 1,876,040 |
| 2 Nov 2023 | CNY | 49.64 | 49.7 | 48.14 | 48.2 | 48.2 | -1.14 (-2.31%) | 2,306,330 |
| 1 Nov 2023 | CNY | 49.03 | 49.65 | 48.63 | 49.34 | 49.34 | +0.32 (+0.65%) | 2,879,130 |
| 31 Oct 2023 | CNY | 48.81 | 49.21 | 48.26 | 49.02 | 49.02 | +0.33 (+0.68%) | 2,879,830 |
| 30 Oct 2023 | CNY | 48.44 | 49.55 | 48.44 | 48.69 | 48.69 | -0.98 (-1.97%) | 5,092,860 |
| 27 Oct 2023 | CNY | 45.77 | 49.67 | 45.56 | 49.67 | 49.67 | +4.52 (+10.01%) | 6,587,750 |
| 26 Oct 2023 | CNY | 45.7 | 46.2 | 44.79 | 45.15 | 45.15 | -0.9 (-1.95%) | 2,620,310 |
| 25 Oct 2023 | CNY | 46.78 | 48.38 | 45.92 | 46.05 | 46.05 | +0.67 (+1.48%) | 3,423,360 |
| 24 Oct 2023 | CNY | 44.79 | 45.6 | 44.44 | 45.38 | 45.38 | +0.83 (+1.86%) | 2,435,890 |
| 23 Oct 2023 | CNY | 46.41 | 46.47 | 44.38 | 44.55 | 44.55 | -1.71 (-3.70%) | 2,054,960 |
| 20 Oct 2023 | CNY | 46 | 47.19 | 46 | 46.26 | 46.26 | -0.15 (-0.32%) | 1,687,860 |
| 19 Oct 2023 | CNY | 46.33 | 47.1 | 45.16 | 46.41 | 46.41 | -0.09 (-0.19%) | 1,155,140 |
| 18 Oct 2023 | CNY | 47.07 | 47.07 | 46.34 | 46.5 | 46.5 | -0.77 (-1.63%) | 1,179,330 |
| 17 Oct 2023 | CNY | 47.01 | 47.54 | 46.7 | 47.27 | 47.27 | +0.21 (+0.45%) | 1,655,040 |
