| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 54.06 | 54.06 | 53.32 | 53.49 | 53.49 | -0.15 (-0.28%) | 364,368 |
| 20 Nov 2023 | CNY | 54.8 | 54.83 | 53.28 | 53.64 | 53.64 | -0.38 (-0.70%) | 454,800 |
| 17 Nov 2023 | CNY | 52.86 | 54.65 | 52.12 | 54.02 | 54.02 | +1.62 (+3.09%) | 553,000 |
| 16 Nov 2023 | CNY | 52.43 | 53.02 | 52.2 | 52.4 | 52.4 | -0.03 (-0.06%) | 326,200 |
| 15 Nov 2023 | CNY | 52.49 | 52.54 | 51.71 | 52.43 | 52.43 | +0.3 (+0.58%) | 320,400 |
| 14 Nov 2023 | CNY | 52.01 | 52.26 | 51.72 | 52.13 | 52.13 | +0.13 (+0.25%) | 275,200 |
| 13 Nov 2023 | CNY | 52.28 | 52.28 | 51.32 | 52 | 52 | +0.45 (+0.87%) | 385,500 |
| 10 Nov 2023 | CNY | 51.83 | 52.02 | 51.42 | 51.55 | 51.55 | -0.46 (-0.88%) | 349,500 |
| 9 Nov 2023 | CNY | 52.33 | 52.33 | 51.7 | 52.01 | 52.01 | -0.23 (-0.44%) | 431,500 |
| 8 Nov 2023 | CNY | 52.97 | 53.66 | 52.08 | 52.24 | 52.24 | -0.86 (-1.62%) | 475,500 |
| 7 Nov 2023 | CNY | 52.65 | 53.35 | 52.35 | 53.1 | 53.1 | +0.32 (+0.61%) | 561,300 |
| 6 Nov 2023 | CNY | 51.92 | 52.97 | 51.9 | 52.78 | 52.78 | +0.9 (+1.73%) | 478,051 |
| 3 Nov 2023 | CNY | 51.47 | 51.97 | 51.03 | 51.88 | 51.88 | +0.65 (+1.27%) | 419,157 |
| 2 Nov 2023 | CNY | 51.77 | 52.42 | 51.11 | 51.23 | 51.23 | -0.54 (-1.04%) | 483,448 |
| 1 Nov 2023 | CNY | 50.65 | 52.17 | 50.31 | 51.77 | 51.77 | +0.92 (+1.81%) | 705,200 |
| 31 Oct 2023 | CNY | 51.06 | 51.56 | 50.59 | 50.85 | 50.85 | -0.21 (-0.41%) | 566,100 |
| 30 Oct 2023 | CNY | 51 | 51.66 | 50.88 | 51.06 | 51.06 | -0.25 (-0.49%) | 646,200 |
| 27 Oct 2023 | CNY | 51 | 52.26 | 50.19 | 51.31 | 51.31 | +0.37 (+0.73%) | 944,900 |
| 26 Oct 2023 | CNY | 51 | 51.15 | 49.82 | 50.94 | 50.94 | +0.26 (+0.51%) | 1,018,300 |
| 25 Oct 2023 | CNY | 47.92 | 51.87 | 47.47 | 50.68 | 50.68 | +4.09 (+8.78%) | 1,743,200 |
| 24 Oct 2023 | CNY | 44.79 | 46.89 | 44.79 | 46.59 | 46.59 | +1.13 (+2.49%) | 280,100 |
| 23 Oct 2023 | CNY | 46.98 | 47.4 | 45.4 | 45.46 | 45.46 | -1.77 (-3.75%) | 370,000 |
| 20 Oct 2023 | CNY | 47.56 | 48.64 | 47.18 | 47.23 | 47.23 | -0.32 (-0.67%) | 378,500 |
| 19 Oct 2023 | CNY | 48.15 | 48.53 | 47.51 | 47.55 | 47.55 | -0.61 (-1.27%) | 240,000 |
| 18 Oct 2023 | CNY | 48.98 | 49.02 | 47.91 | 48.16 | 48.16 | -0.34 (-0.70%) | 334,000 |
| 17 Oct 2023 | CNY | 48.76 | 48.93 | 48.09 | 48.5 | 48.5 | -0.28 (-0.57%) | 315,100 |
| 16 Oct 2023 | CNY | 48.91 | 49.11 | 48.39 | 48.78 | 48.78 | -0.06 (-0.12%) | 317,100 |
| 13 Oct 2023 | CNY | 48.21 | 48.9 | 47.89 | 48.84 | 48.84 | +0.63 (+1.31%) | 517,200 |
| 12 Oct 2023 | CNY | 47.61 | 48.28 | 47.46 | 48.21 | 48.21 | +0.31 (+0.65%) | 359,500 |
| 11 Oct 2023 | CNY | 48.23 | 48.38 | 47.27 | 47.9 | 47.9 | -0.26 (-0.54%) | 438,368 |
