| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 46.92 | 47.1 | 46.42 | 46.8 | 46.8 | -0.13 (-0.28%) | 18,443,200 |
| 24 Nov 2023 | CNY | 47.01 | 47.21 | 46.72 | 46.93 | 46.93 | -0.24 (-0.51%) | 14,647,110 |
| 23 Nov 2023 | CNY | 47.15 | 47.27 | 46.65 | 47.17 | 47.17 | +0.03 (+0.06%) | 12,684,710 |
| 22 Nov 2023 | CNY | 47.58 | 47.67 | 47.14 | 47.14 | 47.14 | -0.44 (-0.92%) | 12,690,200 |
| 21 Nov 2023 | CNY | 47.6 | 48.08 | 47.31 | 47.58 | 47.58 | +0.09 (+0.19%) | 20,546,590 |
| 20 Nov 2023 | CNY | 47.21 | 47.98 | 46.96 | 47.49 | 47.49 | +0.35 (+0.74%) | 23,108,020 |
| 17 Nov 2023 | CNY | 46.79 | 47.33 | 46.68 | 47.14 | 47.14 | +0.34 (+0.73%) | 21,179,900 |
| 16 Nov 2023 | CNY | 47.03 | 47.48 | 46.76 | 46.8 | 46.8 | -0.53 (-1.12%) | 13,957,570 |
| 15 Nov 2023 | CNY | 47.68 | 47.98 | 47.16 | 47.33 | 47.33 | +0.29 (+0.62%) | 15,672,200 |
| 14 Nov 2023 | CNY | 47.37 | 47.68 | 46.8 | 47.04 | 47.04 | -0.26 (-0.55%) | 20,678,760 |
| 13 Nov 2023 | CNY | 48.51 | 48.64 | 47.06 | 47.3 | 47.3 | -1.09 (-2.25%) | 33,864,120 |
| 10 Nov 2023 | CNY | 48.1 | 48.68 | 48.03 | 48.39 | 48.39 | +0.01 (+0.02%) | 18,655,840 |
| 9 Nov 2023 | CNY | 49.14 | 49.37 | 48.27 | 48.38 | 48.38 | -0.9 (-1.83%) | 29,470,020 |
| 8 Nov 2023 | CNY | 48.47 | 49.74 | 48.47 | 49.28 | 49.28 | +0.85 (+1.76%) | 31,846,620 |
| 7 Nov 2023 | CNY | 48.5 | 48.81 | 48.18 | 48.43 | 48.43 | +0.1 (+0.21%) | 26,149,200 |
| 6 Nov 2023 | CNY | 48.49 | 48.88 | 48.16 | 48.33 | 48.33 | +0.82 (+1.73%) | 37,813,770 |
| 3 Nov 2023 | CNY | 47.8 | 48.1 | 47.4 | 47.51 | 47.51 | -0.39 (-0.81%) | 21,283,810 |
| 2 Nov 2023 | CNY | 48.17 | 48.2 | 47.71 | 47.9 | 47.9 | -0.07 (-0.15%) | 20,514,150 |
| 1 Nov 2023 | CNY | 47.95 | 48.18 | 47.29 | 47.97 | 47.97 | +0.03 (+0.06%) | 33,568,660 |
| 31 Oct 2023 | CNY | 48.53 | 48.78 | 47.23 | 47.94 | 47.94 | +1.36 (+2.92%) | 70,656,940 |
| 30 Oct 2023 | CNY | 45.45 | 47 | 45.2 | 46.58 | 46.58 | +1.18 (+2.60%) | 55,065,390 |
| 27 Oct 2023 | CNY | 44.26 | 45.55 | 43.88 | 45.4 | 45.4 | +0.95 (+2.14%) | 41,407,200 |
| 26 Oct 2023 | CNY | 43.89 | 44.85 | 43.45 | 44.45 | 44.45 | +1.28 (+2.97%) | 41,809,170 |
| 25 Oct 2023 | CNY | 43.69 | 43.87 | 43.06 | 43.17 | 43.17 | -0.06 (-0.14%) | 27,514,540 |
| 24 Oct 2023 | CNY | 43.06 | 43.5 | 42.61 | 43.23 | 43.23 | +0.16 (+0.37%) | 26,085,610 |
| 23 Oct 2023 | CNY | 42.73 | 43.36 | 42.33 | 43.07 | 43.07 | +0.35 (+0.82%) | 22,463,200 |
| 20 Oct 2023 | CNY | 43.12 | 43.5 | 42.55 | 42.72 | 42.72 | -0.69 (-1.59%) | 30,303,430 |
| 19 Oct 2023 | CNY | 43.66 | 44.08 | 43.2 | 43.41 | 43.41 | -0.41 (-0.94%) | 26,274,650 |
| 18 Oct 2023 | CNY | 44.48 | 44.49 | 43.76 | 43.82 | 43.82 | -0.65 (-1.46%) | 15,701,070 |
| 17 Oct 2023 | CNY | 44.23 | 44.53 | 43.6 | 44.47 | 44.47 | +0.24 (+0.54%) | 21,429,260 |
