| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 51.94 | 52.59 | 51.01 | 51.13 | 51.13 | -0.92 (-1.77%) | 396,600 |
| 20 Nov 2023 | CNY | 51.61 | 52.18 | 50.92 | 52.05 | 52.05 | +0.47 (+0.91%) | 417,050 |
| 17 Nov 2023 | CNY | 51.66 | 52.03 | 51.22 | 51.58 | 51.58 | -0.21 (-0.41%) | 315,952 |
| 16 Nov 2023 | CNY | 52.88 | 52.95 | 51.58 | 51.79 | 51.79 | -1.02 (-1.93%) | 528,173 |
| 15 Nov 2023 | CNY | 52.98 | 53.38 | 52.33 | 52.81 | 52.81 | +0.39 (+0.74%) | 737,750 |
| 14 Nov 2023 | CNY | 51.91 | 52.48 | 51.46 | 52.42 | 52.42 | +1 (+1.94%) | 773,000 |
| 13 Nov 2023 | CNY | 49.57 | 52.15 | 49.57 | 51.42 | 51.42 | +1.62 (+3.25%) | 678,750 |
| 10 Nov 2023 | CNY | 50.33 | 50.58 | 49.68 | 49.8 | 49.8 | -0.58 (-1.15%) | 481,455 |
| 9 Nov 2023 | CNY | 50.55 | 52.48 | 50.23 | 50.38 | 50.38 | -0.35 (-0.69%) | 706,576 |
| 8 Nov 2023 | CNY | 50.17 | 51.31 | 49.97 | 50.73 | 50.73 | +0.56 (+1.12%) | 660,850 |
| 7 Nov 2023 | CNY | 49.72 | 50.37 | 49.48 | 50.17 | 50.17 | +0.29 (+0.58%) | 525,900 |
| 6 Nov 2023 | CNY | 47.96 | 49.94 | 47.96 | 49.88 | 49.88 | +2.09 (+4.37%) | 756,254 |
| 3 Nov 2023 | CNY | 46.91 | 48.14 | 46.6 | 47.79 | 47.79 | +1.26 (+2.71%) | 555,403 |
| 2 Nov 2023 | CNY | 48.1 | 48.29 | 46.52 | 46.53 | 46.53 | -1.36 (-2.84%) | 591,100 |
| 1 Nov 2023 | CNY | 48.58 | 49.02 | 47.76 | 47.89 | 47.89 | -0.69 (-1.42%) | 617,413 |
| 31 Oct 2023 | CNY | 47.72 | 48.66 | 47.68 | 48.58 | 48.58 | +0.75 (+1.57%) | 783,400 |
| 30 Oct 2023 | CNY | 47.65 | 48 | 46.81 | 47.83 | 47.83 | -0.05 (-0.10%) | 702,350 |
| 27 Oct 2023 | CNY | 49.3 | 49.78 | 46.9 | 47.88 | 47.88 | -2.52 (-5.00%) | 1,651,450 |
| 26 Oct 2023 | CNY | 48.88 | 50.46 | 48.88 | 50.4 | 50.4 | +1.01 (+2.04%) | 639,681 |
| 25 Oct 2023 | CNY | 49 | 50.12 | 49 | 49.39 | 49.39 | +0.53 (+1.08%) | 473,284 |
| 24 Oct 2023 | CNY | 47.9 | 49 | 47.06 | 48.86 | 48.86 | +1.26 (+2.65%) | 451,272 |
| 23 Oct 2023 | CNY | 48.2 | 48.2 | 46.3 | 47.6 | 47.6 | -0.39 (-0.81%) | 601,333 |
| 20 Oct 2023 | CNY | 49.18 | 49.47 | 47.82 | 47.99 | 47.99 | -1.19 (-2.42%) | 472,950 |
| 19 Oct 2023 | CNY | 48.89 | 50.17 | 48.01 | 49.18 | 49.18 | +0.19 (+0.39%) | 524,620 |
| 18 Oct 2023 | CNY | 50.45 | 50.45 | 48.7 | 48.99 | 48.99 | -1.66 (-3.28%) | 558,600 |
| 17 Oct 2023 | CNY | 50.21 | 50.89 | 49.9 | 50.65 | 50.65 | +0.34 (+0.68%) | 389,552 |
| 16 Oct 2023 | CNY | 51.17 | 51.5 | 49.82 | 50.31 | 50.31 | -0.86 (-1.68%) | 430,400 |
| 13 Oct 2023 | CNY | 52.3 | 52.31 | 50.82 | 51.17 | 51.17 | -1.12 (-2.14%) | 647,950 |
| 12 Oct 2023 | CNY | 52.56 | 53 | 52.14 | 52.29 | 52.29 | -0.28 (-0.53%) | 424,654 |
| 11 Oct 2023 | CNY | 51.41 | 52.96 | 50.88 | 52.57 | 52.57 | +1.13 (+2.20%) | 727,581 |
