| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 48.13 | 48.82 | 48.1 | 48.68 | 48.68 | +0.33 (+0.68%) | 2,053,670 |
| 24 Nov 2023 | CNY | 48.97 | 49 | 48.11 | 48.35 | 48.35 | -0.66 (-1.35%) | 2,281,900 |
| 23 Nov 2023 | CNY | 49.19 | 49.56 | 48.81 | 49.01 | 49.01 | -0.05 (-0.10%) | 1,963,640 |
| 22 Nov 2023 | CNY | 49.66 | 49.92 | 49.04 | 49.06 | 49.06 | -0.87 (-1.74%) | 2,879,810 |
| 21 Nov 2023 | CNY | 50 | 51.14 | 49.78 | 49.93 | 49.93 | -0.07 (-0.14%) | 3,242,290 |
| 20 Nov 2023 | CNY | 49.36 | 50.18 | 48.74 | 50 | 50 | +0.75 (+1.52%) | 2,900,010 |
| 17 Nov 2023 | CNY | 48.99 | 49.75 | 48.99 | 49.25 | 49.25 | -0.23 (-0.46%) | 1,490,680 |
| 16 Nov 2023 | CNY | 49.44 | 49.86 | 49.22 | 49.48 | 49.48 | -0.72 (-1.43%) | 2,727,810 |
| 15 Nov 2023 | CNY | 49.44 | 50.39 | 48.7 | 50.2 | 50.2 | +1.79 (+3.70%) | 6,056,860 |
| 14 Nov 2023 | CNY | 48.55 | 49.13 | 48 | 48.41 | 48.41 | -0.65 (-1.32%) | 3,169,850 |
| 13 Nov 2023 | CNY | 48.61 | 49.14 | 48.23 | 49.06 | 49.06 | +0.31 (+0.64%) | 4,280,720 |
| 10 Nov 2023 | CNY | 49.5 | 49.5 | 47.7 | 48.75 | 48.75 | -1.04 (-2.09%) | 6,142,990 |
| 9 Nov 2023 | CNY | 50.77 | 51.87 | 47.8 | 49.79 | 49.79 | -2.54 (-4.85%) | 13,582,090 |
| 8 Nov 2023 | CNY | 52.81 | 53.5 | 51.92 | 52.33 | 52.33 | -0.82 (-1.54%) | 4,828,110 |
| 7 Nov 2023 | CNY | 52.97 | 53.46 | 52.65 | 53.15 | 53.15 | +0.06 (+0.11%) | 4,191,640 |
| 6 Nov 2023 | CNY | 54.96 | 54.96 | 52.86 | 53.09 | 53.09 | -1.76 (-3.21%) | 7,996,530 |
| 3 Nov 2023 | CNY | 54.95 | 56 | 53.95 | 54.85 | 54.85 | -0.12 (-0.22%) | 8,304,780 |
| 2 Nov 2023 | CNY | 53.88 | 55.3 | 53.03 | 54.97 | 54.97 | +1.47 (+2.75%) | 7,688,820 |
| 1 Nov 2023 | CNY | 54.79 | 54.79 | 52.5 | 53.5 | 53.5 | -0.95 (-1.74%) | 11,598,300 |
| 31 Oct 2023 | CNY | 51.63 | 55.68 | 51.63 | 54.45 | 54.45 | +3.83 (+7.57%) | 15,872,320 |
| 30 Oct 2023 | CNY | 50.62 | 50.62 | 50.02 | 50.62 | 50.62 | +4.6 (+10.00%) | 3,430,980 |
| 27 Oct 2023 | CNY | 43.7 | 46.2 | 43.61 | 46.02 | 46.02 | +2.44 (+5.60%) | 5,923,170 |
| 26 Oct 2023 | CNY | 43.49 | 43.7 | 42.94 | 43.58 | 43.58 | -0.03 (-0.07%) | 3,085,600 |
| 25 Oct 2023 | CNY | 44.5 | 44.85 | 43.21 | 43.61 | 43.61 | -0.34 (-0.77%) | 3,940,550 |
| 24 Oct 2023 | CNY | 45.69 | 45.96 | 43.69 | 43.95 | 43.95 | -1.42 (-3.13%) | 3,843,080 |
| 23 Oct 2023 | CNY | 46.6 | 46.88 | 45.1 | 45.37 | 45.37 | -1.41 (-3.01%) | 2,004,640 |
| 20 Oct 2023 | CNY | 47.78 | 47.99 | 46.5 | 46.78 | 46.78 | -0.84 (-1.76%) | 2,821,210 |
| 19 Oct 2023 | CNY | 48.73 | 48.83 | 47.52 | 47.62 | 47.62 | -1.35 (-2.76%) | 3,119,910 |
| 18 Oct 2023 | CNY | 49.75 | 49.75 | 48.6 | 48.97 | 48.97 | -0.71 (-1.43%) | 2,138,190 |
| 17 Oct 2023 | CNY | 49.47 | 49.92 | 49.2 | 49.68 | 49.68 | +0.23 (+0.47%) | 2,163,700 |
