| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 44.32 | 44.53 | 43.76 | 44.12 | 44.12 | -0.41 (-0.92%) | 3,303,310 |
| 24 Nov 2023 | CNY | 45.03 | 45.2 | 44.32 | 44.53 | 44.53 | -0.64 (-1.42%) | 2,843,100 |
| 23 Nov 2023 | CNY | 44.84 | 45.27 | 44.51 | 45.17 | 45.17 | +0.26 (+0.58%) | 2,751,060 |
| 22 Nov 2023 | CNY | 46.32 | 46.32 | 44.9 | 44.91 | 44.91 | -1.41 (-3.04%) | 4,328,440 |
| 21 Nov 2023 | CNY | 46.25 | 47.06 | 45.91 | 46.32 | 46.32 | +0.15 (+0.32%) | 4,503,750 |
| 20 Nov 2023 | CNY | 45.58 | 46.58 | 45.1 | 46.17 | 46.17 | +0.82 (+1.81%) | 4,962,440 |
| 17 Nov 2023 | CNY | 45.4 | 45.87 | 45 | 45.35 | 45.35 | -0.14 (-0.31%) | 3,643,950 |
| 16 Nov 2023 | CNY | 46 | 46.33 | 45.48 | 45.49 | 45.49 | -0.62 (-1.34%) | 3,510,490 |
| 15 Nov 2023 | CNY | 46.33 | 46.78 | 45.97 | 46.11 | 46.11 | +0.12 (+0.26%) | 3,973,900 |
| 14 Nov 2023 | CNY | 45.9 | 46.48 | 45.68 | 45.99 | 45.99 | +0.05 (+0.11%) | 4,005,410 |
| 13 Nov 2023 | CNY | 46.25 | 46.88 | 45.68 | 45.94 | 45.94 | -0.33 (-0.71%) | 4,688,520 |
| 10 Nov 2023 | CNY | 46.05 | 46.68 | 45.67 | 46.27 | 46.27 | -0.05 (-0.11%) | 3,604,740 |
| 9 Nov 2023 | CNY | 46.41 | 47.1 | 46.15 | 46.32 | 46.32 | -0.18 (-0.39%) | 4,687,140 |
| 8 Nov 2023 | CNY | 46.38 | 46.97 | 46.02 | 46.5 | 46.5 | +0.09 (+0.19%) | 4,857,940 |
| 7 Nov 2023 | CNY | 45.6 | 46.52 | 45.23 | 46.41 | 46.41 | +0.6 (+1.31%) | 5,870,210 |
| 6 Nov 2023 | CNY | 44.68 | 46.09 | 44.27 | 45.81 | 45.81 | +1.49 (+3.36%) | 8,368,700 |
| 3 Nov 2023 | CNY | 42.49 | 44.58 | 42.46 | 44.32 | 44.32 | +2.23 (+5.30%) | 9,152,650 |
| 2 Nov 2023 | CNY | 43.08 | 43.56 | 42.09 | 42.09 | 42.09 | -0.91 (-2.12%) | 4,740,300 |
| 1 Nov 2023 | CNY | 43.28 | 43.67 | 42.82 | 43 | 43 | -0.16 (-0.37%) | 4,103,220 |
| 31 Oct 2023 | CNY | 43.4 | 43.5 | 42.48 | 43.16 | 43.16 | -0.46 (-1.05%) | 6,196,920 |
| 30 Oct 2023 | CNY | 43.17 | 43.77 | 42.7 | 43.62 | 43.62 | -0.78 (-1.76%) | 8,489,260 |
| 27 Oct 2023 | CNY | 42.79 | 44.88 | 42.66 | 44.4 | 44.4 | +1.6 (+3.74%) | 5,978,200 |
| 26 Oct 2023 | CNY | 43.11 | 43.49 | 42.36 | 42.8 | 42.8 | -0.75 (-1.72%) | 6,132,100 |
| 25 Oct 2023 | CNY | 44.51 | 44.9 | 43.55 | 43.55 | 43.55 | -0.56 (-1.27%) | 4,651,110 |
| 24 Oct 2023 | CNY | 43.85 | 44.3 | 43.42 | 44.11 | 44.11 | +0.6 (+1.38%) | 3,737,930 |
| 23 Oct 2023 | CNY | 44.51 | 44.51 | 43.36 | 43.51 | 43.51 | -1.03 (-2.31%) | 3,328,590 |
| 20 Oct 2023 | CNY | 44.5 | 45.36 | 44.4 | 44.54 | 44.54 | -0.15 (-0.34%) | 3,976,880 |
| 19 Oct 2023 | CNY | 45.3 | 45.77 | 44.6 | 44.69 | 44.69 | -0.88 (-1.93%) | 4,673,800 |
| 18 Oct 2023 | CNY | 46.57 | 46.6 | 45.47 | 45.57 | 45.57 | -1.13 (-2.42%) | 4,121,550 |
| 17 Oct 2023 | CNY | 46.79 | 47.08 | 46.41 | 46.7 | 46.7 | +0.09 (+0.19%) | 3,444,860 |
