| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 45.6 | 46.17 | 44.76 | 44.92 | 44.92 | -0.61 (-1.34%) | 2,676,623 |
| 21 Nov 2023 | CNY | 46.98 | 47.01 | 45.24 | 45.53 | 45.53 | -1.37 (-2.92%) | 3,710,181 |
| 20 Nov 2023 | CNY | 46 | 46.9 | 45.76 | 46.9 | 46.9 | +0.85 (+1.85%) | 3,279,152 |
| 17 Nov 2023 | CNY | 47.03 | 47.03 | 45.37 | 46.05 | 46.05 | -0.84 (-1.79%) | 4,142,103 |
| 16 Nov 2023 | CNY | 46.86 | 47.37 | 46.46 | 46.89 | 46.89 | -0.49 (-1.03%) | 3,658,198 |
| 15 Nov 2023 | CNY | 48.05 | 48.5 | 46.5 | 47.38 | 47.38 | -0.41 (-0.86%) | 5,418,210 |
| 14 Nov 2023 | CNY | 48.84 | 49.32 | 47.41 | 47.79 | 47.79 | +0.03 (+0.06%) | 7,949,386 |
| 13 Nov 2023 | CNY | 45.36 | 48.24 | 45.1 | 47.76 | 47.76 | +2.4 (+5.29%) | 8,205,930 |
| 10 Nov 2023 | CNY | 44.77 | 45.5 | 44.4 | 45.36 | 45.36 | -0.43 (-0.94%) | 4,202,470 |
| 9 Nov 2023 | CNY | 47.2 | 47.48 | 45.6 | 45.79 | 45.79 | -2.19 (-4.56%) | 7,764,104 |
| 8 Nov 2023 | CNY | 47.28 | 49.26 | 45.69 | 47.98 | 47.98 | +1.11 (+2.37%) | 11,682,660 |
| 7 Nov 2023 | CNY | 45.54 | 47.11 | 45.54 | 46.87 | 46.87 | +0.84 (+1.82%) | 6,968,228 |
| 6 Nov 2023 | CNY | 44.91 | 46.57 | 44.86 | 46.03 | 46.03 | +1.11 (+2.47%) | 6,386,725 |
| 3 Nov 2023 | CNY | 44.68 | 44.98 | 44.2 | 44.92 | 44.92 | +0.41 (+0.92%) | 4,857,616 |
| 2 Nov 2023 | CNY | 47.02 | 47.22 | 44.38 | 44.51 | 44.51 | -2.74 (-5.80%) | 8,257,236 |
| 1 Nov 2023 | CNY | 49.5 | 49.5 | 46.7 | 47.25 | 47.25 | -3.34 (-6.60%) | 10,282,620 |
| 31 Oct 2023 | CNY | 49.5 | 51.96 | 48.22 | 50.59 | 50.59 | +1.23 (+2.49%) | 12,145,980 |
| 30 Oct 2023 | CNY | 48.4 | 50.28 | 48.2 | 49.36 | 49.36 | +0.38 (+0.78%) | 8,329,977 |
| 27 Oct 2023 | CNY | 51.31 | 52.7 | 48.88 | 48.98 | 48.98 | -3.31 (-6.33%) | 12,252,190 |
| 26 Oct 2023 | CNY | 56.79 | 58.28 | 52.13 | 52.29 | 52.29 | -4.5 (-7.92%) | 16,317,330 |
| 25 Oct 2023 | CNY | 63.21 | 64.22 | 56 | 56.79 | 56.79 | -4.98 (-8.06%) | 16,082,370 |
| 24 Oct 2023 | CNY | 59.11 | 66.66 | 56.66 | 61.77 | 61.77 | +0.08 (+0.13%) | 17,661,370 |
| 23 Oct 2023 | CNY | 55.6 | 63.34 | 55.6 | 61.69 | 61.69 | +6.14 (+11.05%) | 16,186,880 |
| 20 Oct 2023 | CNY | 53 | 61.92 | 50.52 | 55.55 | 55.55 | -1.83 (-3.19%) | 17,022,710 |
| 19 Oct 2023 | CNY | 55.78 | 66.52 | 53.78 | 57.38 | 57.38 | +1.6 (+2.87%) | 20,614,390 |
| 18 Oct 2023 | CNY | 46.01 | 55.78 | 44.51 | 55.78 | 55.78 | +9.15 (+19.62%) | 15,481,230 |
| 17 Oct 2023 | CNY | 44.16 | 50 | 44.15 | 46.63 | 46.63 | +3.61 (+8.39%) | 18,237,630 |
| 16 Oct 2023 | CNY | 38.93 | 46.65 | 38.93 | 43.02 | 43.02 | +4.03 (+10.34%) | 15,016,630 |
| 13 Oct 2023 | CNY | 37.3 | 39.26 | 36.99 | 38.99 | 38.99 | +1.47 (+3.92%) | 6,177,957 |
| 12 Oct 2023 | CNY | 36.58 | 37.6 | 35.82 | 37.52 | 37.52 | +0.95 (+2.60%) | 3,268,144 |
