| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 46.53 | 46.88 | 45.94 | 46.26 | 46.26 | -0.36 (-0.77%) | 745,464 |
| 20 Nov 2023 | CNY | 45.73 | 46.65 | 45.67 | 46.62 | 46.62 | +0.74 (+1.61%) | 856,480 |
| 17 Nov 2023 | CNY | 45.69 | 45.99 | 45.13 | 45.88 | 45.88 | +0.19 (+0.42%) | 652,480 |
| 16 Nov 2023 | CNY | 45.9 | 46.07 | 45.34 | 45.69 | 45.69 | +0.01 (+0.02%) | 578,120 |
| 15 Nov 2023 | CNY | 45.88 | 46.03 | 45.4 | 45.68 | 45.68 | -0.35 (-0.76%) | 667,700 |
| 14 Nov 2023 | CNY | 45.96 | 46.87 | 45.2 | 46.03 | 46.03 | +0.14 (+0.31%) | 1,128,360 |
| 13 Nov 2023 | CNY | 45.49 | 45.99 | 44.7 | 45.89 | 45.89 | -0.19 (-0.41%) | 1,327,980 |
| 10 Nov 2023 | CNY | 44.15 | 46.7 | 44.15 | 46.08 | 46.08 | +1.97 (+4.47%) | 2,020,340 |
| 9 Nov 2023 | CNY | 45.07 | 45.25 | 43.89 | 44.11 | 44.11 | -0.96 (-2.13%) | 1,148,985 |
| 8 Nov 2023 | CNY | 44.69 | 45.35 | 44.44 | 45.07 | 45.07 | +0.74 (+1.67%) | 1,821,520 |
| 7 Nov 2023 | CNY | 43.97 | 44.69 | 43.45 | 44.33 | 44.33 | +0.34 (+0.77%) | 1,603,600 |
| 6 Nov 2023 | CNY | 44.5 | 44.79 | 43.4 | 43.99 | 43.99 | -0.51 (-1.15%) | 1,756,035 |
| 3 Nov 2023 | CNY | 44.28 | 44.79 | 44.01 | 44.5 | 44.5 | +0.5 (+1.14%) | 1,469,360 |
| 2 Nov 2023 | CNY | 45 | 45.17 | 43.89 | 44 | 44 | -1.21 (-2.68%) | 2,576,615 |
| 1 Nov 2023 | CNY | 46.73 | 48.51 | 44.71 | 45.21 | 45.21 | +0.43 (+0.96%) | 4,921,515 |
| 31 Oct 2023 | CNY | 43.24 | 44.78 | 42.83 | 44.78 | 44.78 | +4.07 (+10.00%) | 982,740 |
| 30 Oct 2023 | CNY | 40.35 | 40.96 | 39.69 | 40.71 | 40.71 | +0.41 (+1.02%) | 602,400 |
| 27 Oct 2023 | CNY | 39.51 | 40.35 | 39.19 | 40.3 | 40.3 | +0.61 (+1.54%) | 405,240 |
| 26 Oct 2023 | CNY | 40 | 40.1 | 39.1 | 39.69 | 39.69 | -0.39 (-0.97%) | 282,900 |
| 25 Oct 2023 | CNY | 39.69 | 40.2 | 39.15 | 40.08 | 40.08 | +0.81 (+2.06%) | 347,900 |
| 24 Oct 2023 | CNY | 38.22 | 39.45 | 37.85 | 39.27 | 39.27 | +1.04 (+2.72%) | 339,400 |
| 23 Oct 2023 | CNY | 39.2 | 39.31 | 38 | 38.23 | 38.23 | -0.97 (-2.47%) | 354,440 |
| 20 Oct 2023 | CNY | 39.46 | 40.2 | 39.2 | 39.2 | 39.2 | -0.28 (-0.71%) | 305,240 |
| 19 Oct 2023 | CNY | 39.2 | 40.19 | 39 | 39.48 | 39.48 | +0.06 (+0.15%) | 389,800 |
| 18 Oct 2023 | CNY | 39.91 | 39.91 | 39.25 | 39.42 | 39.42 | -0.49 (-1.23%) | 331,095 |
| 17 Oct 2023 | CNY | 40.05 | 40.27 | 39.48 | 39.91 | 39.91 | -0.09 (-0.23%) | 283,260 |
| 16 Oct 2023 | CNY | 40.04 | 40.28 | 39.54 | 40 | 40 | -0.17 (-0.42%) | 419,900 |
| 13 Oct 2023 | CNY | 40.49 | 40.49 | 39.61 | 40.17 | 40.17 | -0.27 (-0.67%) | 356,080 |
| 12 Oct 2023 | CNY | 40.29 | 40.47 | 39.84 | 40.44 | 40.44 | +0.29 (+0.72%) | 260,548 |
| 11 Oct 2023 | CNY | 40.52 | 40.57 | 39.71 | 40.15 | 40.15 | -0.15 (-0.37%) | 329,000 |
