| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 47 | 47.64 | 45.41 | 45.6 | 45.6 | 0.0 (0.0%) | 9,353,877 |
| 20 Nov 2023 | CNY | 43.24 | 46.13 | 43.24 | 45.6 | 45.6 | +2.14 (+4.92%) | 6,780,429 |
| 17 Nov 2023 | CNY | 43.18 | 44.1 | 42.73 | 43.46 | 43.46 | +0.42 (+0.98%) | 2,489,110 |
| 16 Nov 2023 | CNY | 43.37 | 43.85 | 43.04 | 43.04 | 43.04 | -0.77 (-1.76%) | 2,546,255 |
| 15 Nov 2023 | CNY | 44.85 | 45.2 | 43.36 | 43.81 | 43.81 | -0.8 (-1.79%) | 4,343,496 |
| 14 Nov 2023 | CNY | 43.9 | 45.47 | 43.23 | 44.61 | 44.61 | +0.99 (+2.27%) | 5,166,185 |
| 13 Nov 2023 | CNY | 43.16 | 43.93 | 43.01 | 43.62 | 43.62 | +0.44 (+1.02%) | 3,462,505 |
| 10 Nov 2023 | CNY | 42.59 | 43.65 | 42.15 | 43.18 | 43.18 | +0.28 (+0.65%) | 3,682,197 |
| 9 Nov 2023 | CNY | 43 | 43.49 | 42.31 | 42.9 | 42.9 | +0.05 (+0.12%) | 3,699,665 |
| 8 Nov 2023 | CNY | 42.69 | 43.69 | 42.13 | 42.85 | 42.85 | -0.03 (-0.07%) | 3,922,139 |
| 7 Nov 2023 | CNY | 42.5 | 43.09 | 42.11 | 42.88 | 42.88 | +0.16 (+0.37%) | 3,649,448 |
| 6 Nov 2023 | CNY | 41.68 | 43.13 | 41.68 | 42.72 | 42.72 | +1.05 (+2.52%) | 5,244,235 |
| 3 Nov 2023 | CNY | 42.14 | 43.08 | 41.17 | 41.67 | 41.67 | +1.69 (+4.23%) | 5,210,319 |
| 2 Nov 2023 | CNY | 41 | 41.22 | 39.95 | 39.98 | 39.98 | -0.19 (-0.47%) | 3,076,497 |
| 1 Nov 2023 | CNY | 40 | 40.7 | 39.81 | 40.17 | 40.17 | -0.15 (-0.37%) | 2,075,123 |
| 31 Oct 2023 | CNY | 41.59 | 41.98 | 39.91 | 40.32 | 40.32 | -1.14 (-2.75%) | 3,717,668 |
| 30 Oct 2023 | CNY | 41 | 42.02 | 40.4 | 41.46 | 41.46 | -0.22 (-0.53%) | 3,479,020 |
| 27 Oct 2023 | CNY | 40.72 | 41.96 | 40.26 | 41.68 | 41.68 | +0.78 (+1.91%) | 4,087,941 |
| 26 Oct 2023 | CNY | 40.1 | 40.98 | 39.52 | 40.9 | 40.9 | -0.01 (-0.02%) | 3,175,622 |
| 25 Oct 2023 | CNY | 41.65 | 42.29 | 40.19 | 40.91 | 40.91 | 0.0 (0.0%) | 3,843,978 |
| 24 Oct 2023 | CNY | 39.89 | 41.12 | 39.12 | 40.91 | 40.91 | +1.03 (+2.58%) | 3,362,447 |
| 23 Oct 2023 | CNY | 41.8 | 41.8 | 39.29 | 39.88 | 39.88 | -3.01 (-7.02%) | 4,138,372 |
| 20 Oct 2023 | CNY | 43.11 | 44.35 | 42.34 | 42.89 | 42.89 | -0.44 (-1.02%) | 3,231,500 |
| 19 Oct 2023 | CNY | 42.99 | 44.51 | 42.6 | 43.33 | 43.33 | +0.01 (+0.02%) | 3,930,394 |
| 18 Oct 2023 | CNY | 46.33 | 46.55 | 42.5 | 43.32 | 43.32 | -3.33 (-7.14%) | 5,817,830 |
| 17 Oct 2023 | CNY | 44.74 | 46.95 | 44.61 | 46.65 | 46.65 | +1.55 (+3.44%) | 4,129,080 |
| 16 Oct 2023 | CNY | 49.97 | 50.28 | 45.09 | 45.1 | 45.1 | -5.41 (-10.71%) | 7,069,816 |
| 13 Oct 2023 | CNY | 51.46 | 52.32 | 50.5 | 50.51 | 50.51 | -1.84 (-3.51%) | 5,689,755 |
| 12 Oct 2023 | CNY | 51 | 52.98 | 49.31 | 52.35 | 52.35 | +0.99 (+1.93%) | 8,411,070 |
| 11 Oct 2023 | CNY | 50.2 | 51.42 | 48.81 | 51.36 | 51.36 | -0.83 (-1.59%) | 8,158,390 |
