| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2023 | CNY | 46.73 | 47.13 | 45.1 | 45.11 | 45.11 | -1.62 (-3.47%) | 789,500 |
| 23 Nov 2023 | CNY | 46.8 | 46.97 | 45.9 | 46.73 | 46.73 | -0.07 (-0.15%) | 633,624 |
| 22 Nov 2023 | CNY | 47.2 | 47.76 | 46.62 | 46.8 | 46.8 | -0.4 (-0.85%) | 777,100 |
| 21 Nov 2023 | CNY | 47.21 | 48 | 47.01 | 47.2 | 47.2 | -0.34 (-0.72%) | 1,003,900 |
| 20 Nov 2023 | CNY | 47.67 | 47.99 | 46.5 | 47.54 | 47.54 | -0.31 (-0.65%) | 1,047,802 |
| 17 Nov 2023 | CNY | 47.7 | 48.78 | 47.17 | 47.85 | 47.85 | +0.12 (+0.25%) | 1,165,701 |
| 16 Nov 2023 | CNY | 46.7 | 48.28 | 46.65 | 47.73 | 47.73 | +0.63 (+1.34%) | 1,433,600 |
| 15 Nov 2023 | CNY | 47.49 | 47.8 | 46.7 | 47.1 | 47.1 | 0.0 (0.0%) | 720,300 |
| 14 Nov 2023 | CNY | 47.27 | 47.9 | 46.73 | 47.1 | 47.1 | -0.1 (-0.21%) | 968,300 |
| 13 Nov 2023 | CNY | 45.78 | 47.32 | 45.78 | 47.2 | 47.2 | +1.46 (+3.19%) | 1,284,504 |
| 10 Nov 2023 | CNY | 46.11 | 46.38 | 45.2 | 45.74 | 45.74 | -0.64 (-1.38%) | 1,096,400 |
| 9 Nov 2023 | CNY | 48.1 | 48.1 | 46.35 | 46.38 | 46.38 | -1.19 (-2.50%) | 1,132,900 |
| 8 Nov 2023 | CNY | 47.1 | 48.38 | 47.1 | 47.57 | 47.57 | -0.1 (-0.21%) | 1,607,043 |
| 7 Nov 2023 | CNY | 45.96 | 47.75 | 45.73 | 47.67 | 47.67 | +1.49 (+3.23%) | 2,063,381 |
| 6 Nov 2023 | CNY | 44.96 | 46.43 | 44.55 | 46.18 | 46.18 | +1.72 (+3.87%) | 1,770,675 |
| 3 Nov 2023 | CNY | 45.16 | 45.49 | 44.28 | 44.46 | 44.46 | -0.71 (-1.57%) | 1,287,016 |
| 2 Nov 2023 | CNY | 46.26 | 46.45 | 45.03 | 45.17 | 45.17 | -1.08 (-2.34%) | 1,394,902 |
| 1 Nov 2023 | CNY | 44.45 | 46.28 | 44.04 | 46.25 | 46.25 | +1.8 (+4.05%) | 1,958,068 |
| 31 Oct 2023 | CNY | 45.3 | 45.79 | 43.7 | 44.45 | 44.45 | -1.14 (-2.50%) | 1,274,900 |
| 30 Oct 2023 | CNY | 44.6 | 45.68 | 44.5 | 45.59 | 45.59 | -0.78 (-1.68%) | 1,096,738 |
| 27 Oct 2023 | CNY | 45.09 | 46.95 | 44.69 | 46.37 | 46.37 | +0.87 (+1.91%) | 987,644 |
| 26 Oct 2023 | CNY | 45.3 | 45.79 | 44.45 | 45.5 | 45.5 | -0.45 (-0.98%) | 821,544 |
| 25 Oct 2023 | CNY | 46.02 | 46.47 | 45.53 | 45.95 | 45.95 | -0.08 (-0.17%) | 931,600 |
| 24 Oct 2023 | CNY | 43.39 | 46.18 | 43.22 | 46.03 | 46.03 | +3.03 (+7.05%) | 1,692,731 |
| 23 Oct 2023 | CNY | 45.2 | 45.2 | 42.9 | 43 | 43 | -2.2 (-4.87%) | 980,500 |
| 20 Oct 2023 | CNY | 46.1 | 46.63 | 44.83 | 45.2 | 45.2 | -0.84 (-1.82%) | 1,171,900 |
| 19 Oct 2023 | CNY | 46.45 | 47 | 45.98 | 46.04 | 46.04 | -0.36 (-0.78%) | 1,083,000 |
| 18 Oct 2023 | CNY | 47.54 | 47.74 | 46.16 | 46.4 | 46.4 | -1.34 (-2.81%) | 935,153 |
| 17 Oct 2023 | CNY | 47.6 | 48.22 | 47.02 | 47.74 | 47.74 | +0.54 (+1.14%) | 1,054,592 |
| 16 Oct 2023 | CNY | 47.31 | 48 | 46.75 | 47.2 | 47.2 | +0.09 (+0.19%) | 1,131,523 |
