| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2023 | CNY | 42.24 | 44.69 | 42.24 | 43.21 | 43.21 | +0.48 (+1.12%) | 4,943,085 |
| 28 Nov 2023 | CNY | 41.82 | 43.43 | 41.5 | 42.73 | 42.73 | +0.76 (+1.81%) | 3,511,041 |
| 27 Nov 2023 | CNY | 41.51 | 42.33 | 41.15 | 41.97 | 41.97 | -0.16 (-0.38%) | 2,420,947 |
| 24 Nov 2023 | CNY | 44.38 | 44.42 | 42.08 | 42.13 | 42.13 | -2.29 (-5.16%) | 4,091,369 |
| 23 Nov 2023 | CNY | 45.32 | 45.32 | 44.02 | 44.42 | 44.42 | -0.48 (-1.07%) | 3,708,726 |
| 22 Nov 2023 | CNY | 45.78 | 46.5 | 44.66 | 44.9 | 44.9 | -1.29 (-2.79%) | 3,862,645 |
| 21 Nov 2023 | CNY | 48.25 | 48.49 | 45.85 | 46.19 | 46.19 | -2.04 (-4.23%) | 7,317,760 |
| 20 Nov 2023 | CNY | 45.5 | 52.6 | 45.5 | 48.23 | 48.23 | +2.73 (+6%) | 10,280,324 |
| 17 Nov 2023 | CNY | 44.95 | 46 | 44.38 | 45.5 | 45.5 | +0.67 (+1.49%) | 4,638,665 |
| 16 Nov 2023 | CNY | 45.5 | 46.26 | 44.79 | 44.83 | 44.83 | -1.71 (-3.67%) | 4,698,456 |
| 15 Nov 2023 | CNY | 47.78 | 47.8 | 46.17 | 46.54 | 46.54 | -1.72 (-3.56%) | 7,579,224 |
| 14 Nov 2023 | CNY | 45.46 | 49.88 | 44.3 | 48.26 | 48.26 | +2.86 (+6.30%) | 9,960,297 |
| 13 Nov 2023 | CNY | 45.28 | 47.65 | 45.11 | 45.4 | 45.4 | -0.26 (-0.57%) | 6,535,883 |
| 10 Nov 2023 | CNY | 45.26 | 46.5 | 43.89 | 45.66 | 45.66 | -0.75 (-1.62%) | 6,275,688 |
| 9 Nov 2023 | CNY | 44.47 | 47.16 | 43.43 | 46.41 | 46.41 | +1.71 (+3.83%) | 11,221,095 |
| 8 Nov 2023 | CNY | 45.88 | 45.9 | 43.73 | 44.7 | 44.7 | -0.99 (-2.17%) | 6,579,130 |
| 7 Nov 2023 | CNY | 44.11 | 46.2 | 44.06 | 45.69 | 45.69 | -0.93 (-1.99%) | 10,806,172 |
| 6 Nov 2023 | CNY | 43.07 | 46.93 | 42 | 46.62 | 46.62 | +3.77 (+8.80%) | 14,355,249 |
| 3 Nov 2023 | CNY | 40 | 42.85 | 39.82 | 42.85 | 42.85 | +7.14 (+19.99%) | 9,845,347 |
| 2 Nov 2023 | CNY | 36.51 | 36.99 | 35.71 | 35.71 | 35.71 | -0.59 (-1.63%) | 1,734,956 |
| 1 Nov 2023 | CNY | 36.16 | 36.68 | 35.9 | 36.3 | 36.3 | -0.01 (-0.03%) | 1,289,819 |
| 31 Oct 2023 | CNY | 37.19 | 37.55 | 35.81 | 36.31 | 36.31 | -1.3 (-3.46%) | 2,437,604 |
| 30 Oct 2023 | CNY | 37.36 | 37.8 | 36.01 | 37.61 | 37.61 | +0.51 (+1.37%) | 2,586,321 |
| 27 Oct 2023 | CNY | 36.42 | 37.14 | 35.66 | 37.1 | 37.1 | +0.66 (+1.81%) | 2,071,908 |
| 26 Oct 2023 | CNY | 36.2 | 36.48 | 35.38 | 36.44 | 36.44 | -0.04 (-0.11%) | 2,225,950 |
| 25 Oct 2023 | CNY | 37 | 37.65 | 36.26 | 36.48 | 36.48 | -0.14 (-0.38%) | 2,241,885 |
| 24 Oct 2023 | CNY | 36 | 36.95 | 35.6 | 36.62 | 36.62 | +0.87 (+2.43%) | 1,873,132 |
| 23 Oct 2023 | CNY | 37.36 | 37.39 | 35.35 | 35.75 | 35.75 | -0.94 (-2.56%) | 2,084,990 |
| 20 Oct 2023 | CNY | 37 | 37.99 | 36.57 | 36.69 | 36.69 | -0.25 (-0.68%) | 2,258,306 |
| 19 Oct 2023 | CNY | 36.64 | 37.82 | 36.52 | 36.94 | 36.94 | +0.24 (+0.65%) | 2,163,905 |
