| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 47.98 | 49.11 | 47.05 | 48.9 | 48.9 | +0.65 (+1.35%) | 20,829,958 |
| 16 Nov 2023 | CNY | 46.09 | 50.76 | 45.71 | 48.25 | 48.25 | +1.45 (+3.10%) | 29,006,676 |
| 15 Nov 2023 | CNY | 47.27 | 48.66 | 46.25 | 46.8 | 46.8 | +0.39 (+0.84%) | 25,293,074 |
| 14 Nov 2023 | CNY | 44.78 | 47.49 | 44.04 | 46.41 | 46.41 | +1.58 (+3.52%) | 23,274,403 |
| 13 Nov 2023 | CNY | 44.69 | 45.5 | 44.08 | 44.83 | 44.83 | +0.84 (+1.91%) | 16,418,816 |
| 10 Nov 2023 | CNY | 43.8 | 44.96 | 42.82 | 43.99 | 43.99 | -1.54 (-3.38%) | 18,188,334 |
| 9 Nov 2023 | CNY | 43.38 | 47.4 | 43.01 | 45.53 | 45.53 | +2.01 (+4.62%) | 34,588,829 |
| 8 Nov 2023 | CNY | 45.4 | 45.68 | 42.92 | 43.52 | 43.52 | -1.54 (-3.42%) | 26,856,901 |
| 7 Nov 2023 | CNY | 41.81 | 46.21 | 41.5 | 45.06 | 45.06 | +2.98 (+7.08%) | 26,777,937 |
| 6 Nov 2023 | CNY | 41.37 | 42.5 | 41.02 | 42.08 | 42.08 | +1.77 (+4.39%) | 21,545,720 |
| 3 Nov 2023 | CNY | 40.32 | 40.84 | 39.9 | 40.31 | 40.31 | +0.31 (+0.78%) | 14,153,084 |
| 2 Nov 2023 | CNY | 41.36 | 42.3 | 39.87 | 40 | 40 | -1.36 (-3.29%) | 19,179,618 |
| 1 Nov 2023 | CNY | 42.5 | 43.97 | 41 | 41.36 | 41.36 | -0.34 (-0.82%) | 22,750,719 |
| 31 Oct 2023 | CNY | 42.5 | 44.44 | 40.62 | 41.7 | 41.7 | -0.79 (-1.86%) | 31,537,100 |
| 30 Oct 2023 | CNY | 41.29 | 43.66 | 40.89 | 42.49 | 42.49 | +2.72 (+6.84%) | 32,810,150 |
| 27 Oct 2023 | CNY | 39.62 | 41.19 | 39.52 | 39.77 | 39.77 | -0.9 (-2.21%) | 20,246,629 |
| 26 Oct 2023 | CNY | 40.32 | 42.25 | 39.41 | 40.67 | 40.67 | +0.06 (+0.15%) | 36,796,796 |
| 25 Oct 2023 | CNY | 39.2 | 41.67 | 38.03 | 40.61 | 40.61 | +2.73 (+7.21%) | 47,462,992 |
| 24 Oct 2023 | CNY | 35.24 | 37.88 | 34.59 | 37.88 | 37.88 | +3.44 (+9.99%) | 20,785,974 |
| 23 Oct 2023 | CNY | 33.75 | 36.2 | 33.5 | 34.44 | 34.44 | +1.19 (+3.58%) | 14,809,352 |
| 20 Oct 2023 | CNY | 33.73 | 34.37 | 33.13 | 33.25 | 33.25 | -0.62 (-1.83%) | 7,251,699 |
| 19 Oct 2023 | CNY | 34.43 | 35.75 | 33.78 | 33.87 | 33.87 | -0.63 (-1.83%) | 10,798,610 |
| 18 Oct 2023 | CNY | 34.74 | 35.29 | 32.5 | 34.5 | 34.5 | -1.61 (-4.46%) | 18,983,222 |
| 17 Oct 2023 | CNY | 35.78 | 36.36 | 34.98 | 36.11 | 36.11 | +0.55 (+1.55%) | 8,114,941 |
| 16 Oct 2023 | CNY | 37.66 | 37.8 | 34.4 | 35.56 | 35.56 | -2.64 (-6.91%) | 15,115,217 |
| 13 Oct 2023 | CNY | 38.3 | 38.58 | 37.57 | 38.2 | 38.2 | -0.5 (-1.29%) | 12,269,269 |
| 12 Oct 2023 | CNY | 38.82 | 39.46 | 38.06 | 38.7 | 38.7 | -0.18 (-0.46%) | 10,312,670 |
| 11 Oct 2023 | CNY | 39.96 | 40.51 | 38.66 | 38.88 | 38.88 | -0.6 (-1.52%) | 14,266,073 |
| 10 Oct 2023 | CNY | 37.94 | 39.83 | 37.51 | 39.48 | 39.48 | +2 (+5.34%) | 23,184,770 |
| 9 Oct 2023 | CNY | 37.08 | 37.82 | 36.12 | 37.48 | 37.48 | +0.13 (+0.35%) | 10,045,246 |
