| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 52.88 | 53.5 | 52.21 | 52.27 | 52.27 | -0.81 (-1.53%) | 791,953 |
| 20 Nov 2023 | CNY | 53.48 | 54.3 | 52.91 | 53.08 | 53.08 | -0.72 (-1.34%) | 669,053 |
| 17 Nov 2023 | CNY | 53.9 | 54.48 | 53.1 | 53.8 | 53.8 | -0.08 (-0.15%) | 969,537 |
| 16 Nov 2023 | CNY | 55.37 | 55.58 | 53.8 | 53.88 | 53.88 | -1.3 (-2.36%) | 963,800 |
| 15 Nov 2023 | CNY | 55 | 55.78 | 54.07 | 55.18 | 55.18 | +0.76 (+1.40%) | 1,241,840 |
| 14 Nov 2023 | CNY | 54.88 | 56.39 | 53.9 | 54.42 | 54.42 | -0.43 (-0.78%) | 1,170,200 |
| 13 Nov 2023 | CNY | 53.69 | 56.05 | 53.4 | 54.85 | 54.85 | +1.3 (+2.43%) | 2,053,384 |
| 10 Nov 2023 | CNY | 53.6 | 53.8 | 52.95 | 53.55 | 53.55 | -0.29 (-0.54%) | 703,200 |
| 9 Nov 2023 | CNY | 53.76 | 55.01 | 53.5 | 53.84 | 53.84 | -0.28 (-0.52%) | 1,146,396 |
| 8 Nov 2023 | CNY | 52.5 | 54.77 | 52.5 | 54.12 | 54.12 | +1.17 (+2.21%) | 2,077,000 |
| 7 Nov 2023 | CNY | 52.13 | 53.38 | 51.2 | 52.95 | 52.95 | +0.82 (+1.57%) | 1,690,841 |
| 6 Nov 2023 | CNY | 51.01 | 52.86 | 50.82 | 52.13 | 52.13 | +1.13 (+2.22%) | 2,097,180 |
| 3 Nov 2023 | CNY | 48.26 | 51.9 | 48.06 | 51 | 51 | +2.45 (+5.05%) | 1,893,600 |
| 2 Nov 2023 | CNY | 48.87 | 49.18 | 48.33 | 48.55 | 48.55 | -0.48 (-0.98%) | 1,218,620 |
| 1 Nov 2023 | CNY | 49.99 | 50.67 | 48.8 | 49.03 | 49.03 | -0.87 (-1.74%) | 1,388,413 |
| 31 Oct 2023 | CNY | 48.83 | 50.1 | 47.05 | 49.9 | 49.9 | +0.9 (+1.84%) | 3,451,080 |
| 30 Oct 2023 | CNY | 51.36 | 52.2 | 47.8 | 49 | 49 | -3.7 (-7.02%) | 3,468,536 |
| 27 Oct 2023 | CNY | 51.5 | 53.19 | 51 | 52.7 | 52.7 | +0.51 (+0.98%) | 1,296,347 |
| 26 Oct 2023 | CNY | 51.85 | 52.9 | 51.35 | 52.19 | 52.19 | 0.0 (0.0%) | 1,302,079 |
| 25 Oct 2023 | CNY | 51.5 | 54.2 | 51.5 | 52.19 | 52.19 | +1.16 (+2.27%) | 1,450,250 |
| 24 Oct 2023 | CNY | 50.12 | 51.5 | 49.16 | 51.03 | 51.03 | +1.27 (+2.55%) | 1,215,124 |
| 23 Oct 2023 | CNY | 50.67 | 50.83 | 49.3 | 49.76 | 49.76 | -0.69 (-1.37%) | 1,869,153 |
| 20 Oct 2023 | CNY | 51.74 | 52.37 | 50.06 | 50.45 | 50.45 | -1.55 (-2.98%) | 2,036,080 |
| 19 Oct 2023 | CNY | 51.54 | 53.5 | 51.1 | 52 | 52 | +0.3 (+0.58%) | 1,747,860 |
| 18 Oct 2023 | CNY | 52.8 | 52.8 | 50.5 | 51.7 | 51.7 | -1.8 (-3.36%) | 2,933,316 |
| 17 Oct 2023 | CNY | 51.78 | 54.74 | 51.18 | 53.5 | 53.5 | +1.7 (+3.28%) | 1,735,305 |
| 16 Oct 2023 | CNY | 52.26 | 53.26 | 51.46 | 51.8 | 51.8 | -1.15 (-2.17%) | 1,770,719 |
| 13 Oct 2023 | CNY | 52.8 | 53.5 | 52.04 | 52.95 | 52.95 | -0.07 (-0.13%) | 1,073,365 |
| 12 Oct 2023 | CNY | 54.27 | 54.27 | 52.8 | 53.02 | 53.02 | -0.58 (-1.08%) | 1,246,201 |
| 11 Oct 2023 | CNY | 53.07 | 54.88 | 52.45 | 53.6 | 53.6 | +0.4 (+0.75%) | 2,021,200 |
