| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 45.41 | 45.75 | 43.45 | 43.7 | 43.7 | -1.7 (-3.74%) | 2,816,616 |
| 20 Nov 2023 | CNY | 44.79 | 45.66 | 43.95 | 45.4 | 45.4 | +0.42 (+0.93%) | 3,659,584 |
| 17 Nov 2023 | CNY | 44.99 | 45.9 | 44.81 | 44.98 | 44.98 | -0.04 (-0.09%) | 2,927,085 |
| 16 Nov 2023 | CNY | 45.26 | 45.75 | 44.2 | 45.02 | 45.02 | -1.28 (-2.76%) | 4,100,663 |
| 15 Nov 2023 | CNY | 46.02 | 47.89 | 45.54 | 46.3 | 46.3 | +0.5 (+1.09%) | 7,897,369 |
| 14 Nov 2023 | CNY | 43.24 | 49.26 | 43.24 | 45.8 | 45.8 | +3.64 (+8.63%) | 8,020,298 |
| 13 Nov 2023 | CNY | 42.01 | 42.4 | 41.3 | 42.16 | 42.16 | +0.55 (+1.32%) | 1,697,415 |
| 10 Nov 2023 | CNY | 41.93 | 42.3 | 41.54 | 41.61 | 41.61 | -0.42 (-1.00%) | 1,359,000 |
| 9 Nov 2023 | CNY | 42.91 | 43.36 | 41.88 | 42.03 | 42.03 | -1.02 (-2.37%) | 2,199,449 |
| 8 Nov 2023 | CNY | 43.9 | 44.09 | 42.51 | 43.05 | 43.05 | -0.67 (-1.53%) | 3,456,743 |
| 7 Nov 2023 | CNY | 42.25 | 44.56 | 42.25 | 43.72 | 43.72 | +1.45 (+3.43%) | 4,799,322 |
| 6 Nov 2023 | CNY | 41.2 | 42.34 | 41.2 | 42.27 | 42.27 | +0.89 (+2.15%) | 2,149,507 |
| 3 Nov 2023 | CNY | 41.2 | 42.15 | 41.01 | 41.38 | 41.38 | +0.25 (+0.61%) | 1,800,865 |
| 2 Nov 2023 | CNY | 42.61 | 43 | 41.08 | 41.13 | 41.13 | -0.79 (-1.88%) | 2,552,420 |
| 1 Nov 2023 | CNY | 41.73 | 43.46 | 41.73 | 41.92 | 41.92 | +0.04 (+0.10%) | 2,733,540 |
| 31 Oct 2023 | CNY | 41.6 | 42.6 | 41.3 | 41.88 | 41.88 | +0.18 (+0.43%) | 3,035,532 |
| 30 Oct 2023 | CNY | 40.71 | 42.25 | 40 | 41.7 | 41.7 | +0.88 (+2.16%) | 3,566,882 |
| 27 Oct 2023 | CNY | 41.21 | 41.88 | 40.5 | 40.82 | 40.82 | -1.14 (-2.72%) | 3,817,541 |
| 26 Oct 2023 | CNY | 38.24 | 43.3 | 37.71 | 41.96 | 41.96 | +5.4 (+14.77%) | 8,364,081 |
| 25 Oct 2023 | CNY | 35.06 | 36.75 | 35.06 | 36.56 | 36.56 | +1.51 (+4.31%) | 1,707,464 |
| 24 Oct 2023 | CNY | 33.22 | 35.2 | 33.15 | 35.05 | 35.05 | +1.83 (+5.51%) | 1,488,006 |
| 23 Oct 2023 | CNY | 35.31 | 35.48 | 33.1 | 33.22 | 33.22 | -2.13 (-6.03%) | 1,447,800 |
| 20 Oct 2023 | CNY | 36.01 | 36.75 | 35.35 | 35.35 | 35.35 | -0.66 (-1.83%) | 1,289,254 |
| 19 Oct 2023 | CNY | 36 | 36.97 | 35.8 | 36.01 | 36.01 | -0.11 (-0.30%) | 999,300 |
| 18 Oct 2023 | CNY | 37.3 | 37.44 | 36.12 | 36.12 | 36.12 | -1.34 (-3.58%) | 1,368,501 |
| 17 Oct 2023 | CNY | 37.59 | 37.62 | 36.52 | 37.46 | 37.46 | +0.32 (+0.86%) | 1,200,468 |
| 16 Oct 2023 | CNY | 39.04 | 39.08 | 36.82 | 37.14 | 37.14 | -1.52 (-3.93%) | 1,914,695 |
| 13 Oct 2023 | CNY | 38.42 | 38.88 | 38.22 | 38.66 | 38.66 | +0.13 (+0.34%) | 1,183,646 |
| 12 Oct 2023 | CNY | 39.4 | 39.78 | 38.41 | 38.53 | 38.53 | -0.68 (-1.73%) | 1,721,178 |
| 11 Oct 2023 | CNY | 38.07 | 39.85 | 37.94 | 39.21 | 39.21 | +1.14 (+2.99%) | 2,688,577 |
