| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 48.99 | 49.44 | 48.45 | 49.1 | 49.1 | +0.19 (+0.39%) | 925,600 |
| 24 Nov 2023 | CNY | 49.86 | 50.09 | 48.81 | 48.91 | 48.91 | -0.94 (-1.89%) | 1,059,800 |
| 23 Nov 2023 | CNY | 49.5 | 50.16 | 49.39 | 49.85 | 49.85 | +0.35 (+0.71%) | 843,100 |
| 22 Nov 2023 | CNY | 50.18 | 50.62 | 49.5 | 49.5 | 49.5 | -1.09 (-2.15%) | 1,087,760 |
| 21 Nov 2023 | CNY | 51.58 | 51.96 | 50.54 | 50.59 | 50.59 | -0.99 (-1.92%) | 1,406,550 |
| 20 Nov 2023 | CNY | 50.95 | 51.84 | 50.7 | 51.58 | 51.58 | +0.64 (+1.26%) | 1,193,870 |
| 17 Nov 2023 | CNY | 50.52 | 51.49 | 50.4 | 50.94 | 50.94 | +0.34 (+0.67%) | 1,185,970 |
| 16 Nov 2023 | CNY | 51.53 | 51.87 | 50.58 | 50.6 | 50.6 | -1.43 (-2.75%) | 1,626,700 |
| 15 Nov 2023 | CNY | 51.56 | 52.98 | 51.26 | 52.03 | 52.03 | +1 (+1.96%) | 2,437,000 |
| 14 Nov 2023 | CNY | 50.8 | 51.59 | 50.64 | 51.03 | 51.03 | +0.22 (+0.43%) | 1,207,400 |
| 13 Nov 2023 | CNY | 49.88 | 51.2 | 49.88 | 50.81 | 50.81 | +0.73 (+1.46%) | 1,577,200 |
| 10 Nov 2023 | CNY | 50.64 | 50.64 | 49.48 | 50.08 | 50.08 | -0.55 (-1.09%) | 1,220,100 |
| 9 Nov 2023 | CNY | 50.07 | 51.36 | 49.73 | 50.63 | 50.63 | +0.56 (+1.12%) | 2,212,200 |
| 8 Nov 2023 | CNY | 50.06 | 50.38 | 49.6 | 50.07 | 50.07 | 0.0 (0.0%) | 1,211,700 |
| 7 Nov 2023 | CNY | 50 | 50.28 | 49.31 | 50.07 | 50.07 | +0.07 (+0.14%) | 1,387,600 |
| 6 Nov 2023 | CNY | 48.34 | 50.77 | 48.34 | 50 | 50 | +1.8 (+3.73%) | 2,454,220 |
| 3 Nov 2023 | CNY | 46.74 | 48.59 | 46.74 | 48.2 | 48.2 | +1.44 (+3.08%) | 1,862,540 |
| 2 Nov 2023 | CNY | 47.92 | 48.25 | 46.7 | 46.76 | 46.76 | -1.16 (-2.42%) | 1,102,030 |
| 1 Nov 2023 | CNY | 48.28 | 48.6 | 47.45 | 47.92 | 47.92 | -0.36 (-0.75%) | 1,108,580 |
| 31 Oct 2023 | CNY | 49.52 | 49.52 | 47.82 | 48.28 | 48.28 | -0.88 (-1.79%) | 1,740,310 |
| 30 Oct 2023 | CNY | 47.8 | 49.29 | 47.68 | 49.16 | 49.16 | +1.06 (+2.20%) | 2,084,900 |
| 27 Oct 2023 | CNY | 46.96 | 48.48 | 46.08 | 48.1 | 48.1 | +1.48 (+3.17%) | 1,942,690 |
| 26 Oct 2023 | CNY | 47.23 | 47.23 | 44.56 | 46.62 | 46.62 | -0.67 (-1.42%) | 2,288,890 |
| 25 Oct 2023 | CNY | 48.45 | 48.88 | 47.15 | 47.29 | 47.29 | -0.74 (-1.54%) | 1,369,220 |
| 24 Oct 2023 | CNY | 46.36 | 48.28 | 46.35 | 48.03 | 48.03 | +1.67 (+3.60%) | 1,797,410 |
| 23 Oct 2023 | CNY | 48.5 | 48.5 | 46.1 | 46.36 | 46.36 | -2.39 (-4.90%) | 1,553,400 |
| 20 Oct 2023 | CNY | 48.26 | 49.59 | 48.02 | 48.75 | 48.75 | +0.25 (+0.52%) | 1,322,170 |
| 19 Oct 2023 | CNY | 48.26 | 48.99 | 48 | 48.5 | 48.5 | +0.2 (+0.41%) | 1,197,870 |
| 18 Oct 2023 | CNY | 49.01 | 49.37 | 48.3 | 48.3 | 48.3 | -1.17 (-2.37%) | 1,013,380 |
| 17 Oct 2023 | CNY | 49.21 | 49.93 | 48.85 | 49.47 | 49.47 | +0.26 (+0.53%) | 1,001,820 |
