| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 49.1 | 49.1 | 47.06 | 47.27 | 47.27 | -1.4 (-2.88%) | 1,441,265 |
| 21 Nov 2023 | CNY | 49.8 | 50.39 | 48.3 | 48.67 | 48.67 | -1.06 (-2.13%) | 1,456,250 |
| 20 Nov 2023 | CNY | 49.48 | 49.95 | 47.8 | 49.73 | 49.73 | +0.22 (+0.44%) | 1,631,350 |
| 17 Nov 2023 | CNY | 48.09 | 49.89 | 47.7 | 49.51 | 49.51 | +0.93 (+1.91%) | 2,016,928 |
| 16 Nov 2023 | CNY | 49.77 | 50.96 | 48.3 | 48.58 | 48.58 | -0.91 (-1.84%) | 2,467,361 |
| 15 Nov 2023 | CNY | 48.95 | 50.52 | 48.5 | 49.49 | 49.49 | +0.91 (+1.87%) | 2,675,731 |
| 14 Nov 2023 | CNY | 48.95 | 48.97 | 47.8 | 48.58 | 48.58 | -0.66 (-1.34%) | 2,239,666 |
| 13 Nov 2023 | CNY | 49.34 | 50.6 | 48.26 | 49.24 | 49.24 | +0.21 (+0.43%) | 3,487,468 |
| 10 Nov 2023 | CNY | 47.3 | 49.98 | 46.6 | 49.03 | 49.03 | +0.94 (+1.95%) | 4,292,162 |
| 9 Nov 2023 | CNY | 45.37 | 48.98 | 45.34 | 48.09 | 48.09 | +2.75 (+6.07%) | 3,598,272 |
| 8 Nov 2023 | CNY | 45.02 | 46.2 | 44.85 | 45.34 | 45.34 | +0.34 (+0.76%) | 1,608,612 |
| 7 Nov 2023 | CNY | 45.8 | 45.8 | 44.65 | 45 | 45 | -0.63 (-1.38%) | 1,173,562 |
| 6 Nov 2023 | CNY | 44.45 | 45.75 | 44.35 | 45.63 | 45.63 | +1.39 (+3.14%) | 1,390,655 |
| 3 Nov 2023 | CNY | 43.95 | 44.55 | 43.61 | 44.24 | 44.24 | +0.42 (+0.96%) | 940,884 |
| 2 Nov 2023 | CNY | 44.59 | 45.09 | 43.8 | 43.82 | 43.82 | -0.67 (-1.51%) | 1,046,980 |
| 1 Nov 2023 | CNY | 44.6 | 45.5 | 44.18 | 44.49 | 44.49 | -0.64 (-1.42%) | 1,489,024 |
| 31 Oct 2023 | CNY | 45.89 | 46.13 | 44.35 | 45.13 | 45.13 | -0.62 (-1.36%) | 2,376,963 |
| 30 Oct 2023 | CNY | 43.03 | 46.23 | 43.01 | 45.75 | 45.75 | +2.2 (+5.05%) | 3,162,372 |
| 27 Oct 2023 | CNY | 40.3 | 44 | 39.91 | 43.55 | 43.55 | +3.06 (+7.56%) | 3,958,891 |
| 26 Oct 2023 | CNY | 41 | 41.1 | 39.8 | 40.49 | 40.49 | -0.63 (-1.53%) | 1,322,651 |
| 25 Oct 2023 | CNY | 40 | 41.73 | 40 | 41.12 | 41.12 | +1.58 (+4.00%) | 2,080,364 |
| 24 Oct 2023 | CNY | 38.65 | 39.64 | 38.53 | 39.54 | 39.54 | +0.91 (+2.36%) | 1,068,469 |
| 23 Oct 2023 | CNY | 40.01 | 40.01 | 38.14 | 38.63 | 38.63 | -1.58 (-3.93%) | 1,075,423 |
| 20 Oct 2023 | CNY | 39.9 | 40.89 | 39.72 | 40.21 | 40.21 | +0.16 (+0.40%) | 1,012,271 |
| 19 Oct 2023 | CNY | 39.58 | 40.7 | 39.48 | 40.05 | 40.05 | +0.2 (+0.50%) | 787,853 |
| 18 Oct 2023 | CNY | 41.03 | 41.03 | 39.82 | 39.85 | 39.85 | -1.35 (-3.28%) | 782,819 |
| 17 Oct 2023 | CNY | 41.3 | 41.85 | 40.82 | 41.2 | 41.2 | -0.11 (-0.27%) | 878,353 |
| 16 Oct 2023 | CNY | 42.79 | 42.79 | 41.14 | 41.31 | 41.31 | -1.19 (-2.80%) | 1,115,047 |
| 13 Oct 2023 | CNY | 43.53 | 43.62 | 42.16 | 42.5 | 42.5 | -1.25 (-2.86%) | 1,185,105 |
| 12 Oct 2023 | CNY | 43.33 | 44.2 | 42.82 | 43.75 | 43.75 | +0.55 (+1.27%) | 1,374,804 |
