| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2023 | CNY | 49.77 | 50.8 | 48.83 | 49.35 | 49.35 | -0.15 (-0.30%) | 1,588,009 |
| 23 Nov 2023 | CNY | 49 | 49.88 | 48.5 | 49.5 | 49.5 | +0.4 (+0.81%) | 1,220,200 |
| 22 Nov 2023 | CNY | 50 | 50 | 49 | 49.1 | 49.1 | -0.98 (-1.96%) | 1,514,979 |
| 21 Nov 2023 | CNY | 51.01 | 51.79 | 49.7 | 50.08 | 50.08 | -0.76 (-1.49%) | 2,071,054 |
| 20 Nov 2023 | CNY | 51.17 | 51.96 | 50.39 | 50.84 | 50.84 | -0.57 (-1.11%) | 1,684,700 |
| 17 Nov 2023 | CNY | 51.44 | 52.14 | 50.89 | 51.41 | 51.41 | -0.12 (-0.23%) | 1,593,973 |
| 16 Nov 2023 | CNY | 52.96 | 52.97 | 51.4 | 51.53 | 51.53 | -1.22 (-2.31%) | 2,447,423 |
| 15 Nov 2023 | CNY | 51.66 | 53.21 | 51.18 | 52.75 | 52.75 | +1.12 (+2.17%) | 3,852,839 |
| 14 Nov 2023 | CNY | 48.35 | 51.67 | 48.03 | 51.63 | 51.63 | +3.34 (+6.92%) | 4,387,200 |
| 13 Nov 2023 | CNY | 45.65 | 48.55 | 45.56 | 48.29 | 48.29 | +2.49 (+5.44%) | 3,287,011 |
| 10 Nov 2023 | CNY | 45.4 | 47.7 | 44.68 | 45.8 | 45.8 | +0.4 (+0.88%) | 2,556,278 |
| 9 Nov 2023 | CNY | 46.5 | 46.74 | 45 | 45.4 | 45.4 | -0.94 (-2.03%) | 1,722,581 |
| 8 Nov 2023 | CNY | 46.78 | 47.5 | 45.55 | 46.34 | 46.34 | -0.34 (-0.73%) | 1,982,095 |
| 7 Nov 2023 | CNY | 46.66 | 47.12 | 45.7 | 46.68 | 46.68 | +0.02 (+0.04%) | 1,250,646 |
| 6 Nov 2023 | CNY | 45.53 | 47.16 | 45.53 | 46.66 | 46.66 | +1.21 (+2.66%) | 1,529,936 |
| 3 Nov 2023 | CNY | 44.96 | 46.26 | 44.96 | 45.45 | 45.45 | +0.58 (+1.29%) | 915,055 |
| 2 Nov 2023 | CNY | 45.64 | 45.81 | 44.6 | 44.87 | 44.87 | -0.78 (-1.71%) | 1,512,741 |
| 1 Nov 2023 | CNY | 46.16 | 47.1 | 45.51 | 45.65 | 45.65 | -0.73 (-1.57%) | 1,445,971 |
| 31 Oct 2023 | CNY | 47.8 | 48.42 | 46.13 | 46.38 | 46.38 | -1.62 (-3.38%) | 1,597,670 |
| 30 Oct 2023 | CNY | 48.02 | 49.31 | 48 | 48 | 48 | -0.68 (-1.40%) | 1,359,598 |
| 27 Oct 2023 | CNY | 47.64 | 49.05 | 47.51 | 48.68 | 48.68 | +0.68 (+1.42%) | 1,298,200 |
| 26 Oct 2023 | CNY | 48 | 48.48 | 47.06 | 48 | 48 | -0.46 (-0.95%) | 1,134,400 |
| 25 Oct 2023 | CNY | 47.08 | 48.83 | 47.05 | 48.46 | 48.46 | +1.5 (+3.19%) | 1,918,434 |
| 24 Oct 2023 | CNY | 45.6 | 48.24 | 44.63 | 46.96 | 46.96 | +0.68 (+1.47%) | 2,156,025 |
| 23 Oct 2023 | CNY | 46.39 | 47.55 | 44.79 | 46.28 | 46.28 | -0.52 (-1.11%) | 1,675,093 |
| 20 Oct 2023 | CNY | 47.82 | 48.48 | 46.2 | 46.8 | 46.8 | -1.04 (-2.17%) | 1,493,089 |
| 19 Oct 2023 | CNY | 47.4 | 48.45 | 47 | 47.84 | 47.84 | +0.06 (+0.13%) | 1,359,277 |
| 18 Oct 2023 | CNY | 50.07 | 50.07 | 47.56 | 47.78 | 47.78 | -2.4 (-4.78%) | 2,274,068 |
| 17 Oct 2023 | CNY | 47.7 | 51 | 47.01 | 50.18 | 50.18 | +2.15 (+4.48%) | 3,079,752 |
| 16 Oct 2023 | CNY | 48.17 | 48.5 | 47.11 | 48.03 | 48.03 | -0.03 (-0.06%) | 1,737,800 |
