| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2023 | CNY | 44.5 | 45.89 | 44.02 | 44.96 | 44.96 | +0.77 (+1.74%) | 13,878,758 |
| 23 Nov 2023 | CNY | 44.88 | 45.02 | 43.62 | 44.19 | 44.19 | -0.14 (-0.32%) | 9,556,132 |
| 22 Nov 2023 | CNY | 44.57 | 45.52 | 44.05 | 44.33 | 44.33 | -0.44 (-0.98%) | 10,750,823 |
| 21 Nov 2023 | CNY | 44.1 | 45.09 | 43.61 | 44.77 | 44.77 | +0.29 (+0.65%) | 14,012,147 |
| 20 Nov 2023 | CNY | 42 | 44.86 | 42 | 44.48 | 44.48 | +2.81 (+6.74%) | 20,094,701 |
| 17 Nov 2023 | CNY | 40.36 | 42.1 | 40.11 | 41.67 | 41.67 | +1.16 (+2.86%) | 15,463,996 |
| 16 Nov 2023 | CNY | 40.35 | 40.7 | 39.9 | 40.51 | 40.51 | -0.44 (-1.07%) | 12,053,917 |
| 15 Nov 2023 | CNY | 42.99 | 42.99 | 39.3 | 40.95 | 40.95 | -1.65 (-3.87%) | 27,710,357 |
| 14 Nov 2023 | CNY | 43.55 | 43.99 | 42.45 | 42.6 | 42.6 | -1.18 (-2.70%) | 10,675,837 |
| 13 Nov 2023 | CNY | 44.7 | 45.2 | 43.65 | 43.78 | 43.78 | -1.13 (-2.52%) | 8,195,576 |
| 10 Nov 2023 | CNY | 43.88 | 45.3 | 43.55 | 44.91 | 44.91 | +0.66 (+1.49%) | 6,578,162 |
| 9 Nov 2023 | CNY | 44.77 | 45.05 | 43.95 | 44.25 | 44.25 | -0.67 (-1.49%) | 6,079,132 |
| 8 Nov 2023 | CNY | 45.32 | 46.83 | 44.41 | 44.92 | 44.92 | -0.28 (-0.62%) | 10,692,057 |
| 7 Nov 2023 | CNY | 44.45 | 46.22 | 43.87 | 45.2 | 45.2 | +0.69 (+1.55%) | 11,420,718 |
| 6 Nov 2023 | CNY | 42.8 | 45.17 | 42.55 | 44.51 | 44.51 | +1.81 (+4.24%) | 15,268,228 |
| 3 Nov 2023 | CNY | 42.1 | 43.85 | 41.59 | 42.7 | 42.7 | +1.43 (+3.46%) | 13,166,429 |
| 2 Nov 2023 | CNY | 41.59 | 42.1 | 41.24 | 41.27 | 41.27 | -0.18 (-0.43%) | 6,472,742 |
| 1 Nov 2023 | CNY | 41.58 | 42.37 | 40.95 | 41.45 | 41.45 | -0.16 (-0.38%) | 9,946,452 |
| 31 Oct 2023 | CNY | 42.76 | 42.9 | 41.38 | 41.61 | 41.61 | -1.39 (-3.23%) | 11,905,608 |
| 30 Oct 2023 | CNY | 41.88 | 43.86 | 41.28 | 43 | 43 | +1.24 (+2.97%) | 26,020,408 |
| 27 Oct 2023 | CNY | 37.42 | 41.76 | 36.63 | 41.76 | 41.76 | +3.8 (+10.01%) | 24,900,748 |
| 26 Oct 2023 | CNY | 37.4 | 37.96 | 36.55 | 37.96 | 37.96 | +0.34 (+0.90%) | 8,302,597 |
| 25 Oct 2023 | CNY | 37.45 | 38.8 | 37.11 | 37.62 | 37.62 | +0.37 (+0.99%) | 11,426,718 |
| 24 Oct 2023 | CNY | 36.01 | 37.6 | 36.01 | 37.25 | 37.25 | +1.34 (+3.73%) | 10,551,136 |
| 23 Oct 2023 | CNY | 37.05 | 37.05 | 35.6 | 35.91 | 35.91 | -1.01 (-2.74%) | 9,258,100 |
| 20 Oct 2023 | CNY | 37.5 | 37.75 | 36.48 | 36.92 | 36.92 | -0.58 (-1.55%) | 10,389,984 |
| 19 Oct 2023 | CNY | 38.63 | 38.82 | 37.05 | 37.5 | 37.5 | -1.08 (-2.80%) | 11,668,360 |
| 18 Oct 2023 | CNY | 39.65 | 39.66 | 38.22 | 38.58 | 38.58 | -0.98 (-2.48%) | 8,205,943 |
| 17 Oct 2023 | CNY | 40.42 | 40.43 | 38.7 | 39.56 | 39.56 | -0.87 (-2.15%) | 13,647,112 |
| 16 Oct 2023 | CNY | 41.28 | 41.6 | 39.83 | 40.43 | 40.43 | -0.97 (-2.34%) | 11,072,500 |
