| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 53.83 | 53.87 | 52.25 | 52.75 | 52.75 | -1.05 (-1.95%) | 612,374 |
| 20 Nov 2023 | CNY | 53.23 | 54.65 | 52.53 | 53.8 | 53.8 | +1.05 (+1.99%) | 1,001,235 |
| 17 Nov 2023 | CNY | 51.01 | 53.12 | 50.9 | 52.75 | 52.75 | +1.65 (+3.23%) | 870,919 |
| 16 Nov 2023 | CNY | 51.54 | 52.06 | 50.9 | 51.1 | 51.1 | -0.44 (-0.85%) | 586,308 |
| 15 Nov 2023 | CNY | 53.53 | 53.53 | 51.3 | 51.54 | 51.54 | -0.31 (-0.60%) | 717,791 |
| 14 Nov 2023 | CNY | 52.5 | 52.5 | 51.3 | 51.85 | 51.85 | -0.33 (-0.63%) | 445,662 |
| 13 Nov 2023 | CNY | 52.38 | 52.52 | 51.1 | 52.18 | 52.18 | +0.18 (+0.35%) | 850,150 |
| 10 Nov 2023 | CNY | 50.96 | 52.49 | 50.6 | 52 | 52 | +0.72 (+1.40%) | 1,068,982 |
| 9 Nov 2023 | CNY | 50.02 | 52.31 | 49.7 | 51.28 | 51.28 | +1.02 (+2.03%) | 1,269,190 |
| 8 Nov 2023 | CNY | 49.62 | 50.68 | 49.13 | 50.26 | 50.26 | +0.57 (+1.15%) | 1,006,800 |
| 7 Nov 2023 | CNY | 49.32 | 50.1 | 48.19 | 49.69 | 49.69 | +0.84 (+1.72%) | 921,252 |
| 6 Nov 2023 | CNY | 46.85 | 48.98 | 46.51 | 48.85 | 48.85 | +1.83 (+3.89%) | 1,226,237 |
| 3 Nov 2023 | CNY | 45.3 | 47.77 | 44.93 | 47.02 | 47.02 | +2.93 (+6.65%) | 1,389,428 |
| 2 Nov 2023 | CNY | 45.5 | 45.5 | 44.04 | 44.09 | 44.09 | -0.98 (-2.17%) | 576,950 |
| 1 Nov 2023 | CNY | 46.18 | 46.65 | 44.66 | 45.07 | 45.07 | -1.1 (-2.38%) | 731,700 |
| 31 Oct 2023 | CNY | 47.47 | 47.47 | 45.68 | 46.17 | 46.17 | -0.97 (-2.06%) | 533,183 |
| 30 Oct 2023 | CNY | 45.58 | 47.66 | 44.81 | 47.14 | 47.14 | +1.71 (+3.76%) | 1,082,422 |
| 27 Oct 2023 | CNY | 43.79 | 45.84 | 43.4 | 45.43 | 45.43 | +1.3 (+2.95%) | 641,263 |
| 26 Oct 2023 | CNY | 43.04 | 44.3 | 42.59 | 44.13 | 44.13 | +0.67 (+1.54%) | 616,278 |
| 25 Oct 2023 | CNY | 45.23 | 45.29 | 42.51 | 43.46 | 43.46 | -1.17 (-2.62%) | 1,028,387 |
| 24 Oct 2023 | CNY | 43.69 | 45.13 | 43.29 | 44.63 | 44.63 | +0.94 (+2.15%) | 360,150 |
| 23 Oct 2023 | CNY | 44.47 | 44.97 | 43.28 | 43.69 | 43.69 | -1.02 (-2.28%) | 324,250 |
| 20 Oct 2023 | CNY | 45.5 | 46.19 | 44.69 | 44.71 | 44.71 | -0.79 (-1.74%) | 401,190 |
| 19 Oct 2023 | CNY | 44.44 | 46.73 | 44.44 | 45.5 | 45.5 | -0.22 (-0.48%) | 501,005 |
| 18 Oct 2023 | CNY | 46.78 | 46.85 | 45.53 | 45.72 | 45.72 | -0.94 (-2.01%) | 386,926 |
| 17 Oct 2023 | CNY | 47.11 | 47.35 | 46.46 | 46.66 | 46.66 | -0.38 (-0.81%) | 340,075 |
| 16 Oct 2023 | CNY | 48.28 | 48.37 | 46.55 | 47.04 | 47.04 | -1.34 (-2.77%) | 726,750 |
| 13 Oct 2023 | CNY | 49.4 | 49.41 | 47.5 | 48.38 | 48.38 | -1.27 (-2.56%) | 598,000 |
| 12 Oct 2023 | CNY | 48.79 | 49.67 | 48.4 | 49.65 | 49.65 | +0.92 (+1.89%) | 609,200 |
| 11 Oct 2023 | CNY | 48.04 | 49.2 | 47.81 | 48.73 | 48.73 | +0.71 (+1.48%) | 524,836 |
