| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 48 | 48.34 | 47.19 | 47.3 | 47.3 | -0.7 (-1.46%) | 394,692 |
| 20 Nov 2023 | CNY | 48.05 | 48.66 | 47.5 | 48 | 48 | +0.1 (+0.21%) | 459,875 |
| 17 Nov 2023 | CNY | 47.72 | 48.3 | 47.51 | 47.9 | 47.9 | +0.37 (+0.78%) | 289,210 |
| 16 Nov 2023 | CNY | 48.1 | 48.76 | 47.29 | 47.53 | 47.53 | -0.93 (-1.92%) | 294,787 |
| 15 Nov 2023 | CNY | 48.76 | 49.68 | 48.2 | 48.46 | 48.46 | -0.07 (-0.14%) | 430,874 |
| 14 Nov 2023 | CNY | 47.6 | 48.8 | 47.23 | 48.53 | 48.53 | +1.12 (+2.36%) | 527,627 |
| 13 Nov 2023 | CNY | 47.66 | 48.19 | 47.3 | 47.41 | 47.41 | -0.2 (-0.42%) | 351,427 |
| 10 Nov 2023 | CNY | 47.47 | 48.39 | 47.33 | 47.61 | 47.61 | -0.04 (-0.08%) | 362,195 |
| 9 Nov 2023 | CNY | 47.88 | 48.61 | 47.54 | 47.65 | 47.65 | -0.52 (-1.08%) | 509,263 |
| 8 Nov 2023 | CNY | 49.48 | 49.48 | 47.54 | 48.17 | 48.17 | -0.62 (-1.27%) | 705,825 |
| 7 Nov 2023 | CNY | 48.1 | 49.09 | 47.37 | 48.79 | 48.79 | +0.75 (+1.56%) | 618,794 |
| 6 Nov 2023 | CNY | 47.02 | 48.19 | 47.02 | 48.04 | 48.04 | +0.88 (+1.87%) | 524,106 |
| 3 Nov 2023 | CNY | 46.09 | 47.18 | 45.22 | 47.16 | 47.16 | +1.35 (+2.95%) | 626,418 |
| 2 Nov 2023 | CNY | 45.82 | 46.69 | 45.07 | 45.81 | 45.81 | -0.36 (-0.78%) | 789,084 |
| 1 Nov 2023 | CNY | 46.99 | 48.4 | 44.64 | 46.17 | 46.17 | -0.48 (-1.03%) | 605,432 |
| 31 Oct 2023 | CNY | 46.65 | 47.1 | 45.73 | 46.65 | 46.65 | +0.76 (+1.66%) | 741,947 |
| 30 Oct 2023 | CNY | 43.69 | 46.56 | 43.54 | 45.89 | 45.89 | +1.36 (+3.05%) | 1,110,682 |
| 27 Oct 2023 | CNY | 42.39 | 44.81 | 42.38 | 44.53 | 44.53 | +1.42 (+3.29%) | 618,315 |
| 26 Oct 2023 | CNY | 43 | 43.74 | 42.63 | 43.11 | 43.11 | -0.2 (-0.46%) | 345,494 |
| 25 Oct 2023 | CNY | 43.91 | 43.91 | 42.48 | 43.31 | 43.31 | +0.17 (+0.39%) | 478,907 |
| 24 Oct 2023 | CNY | 41.6 | 43.36 | 40.3 | 43.14 | 43.14 | +1.8 (+4.35%) | 696,524 |
| 23 Oct 2023 | CNY | 42.85 | 43.48 | 41.1 | 41.34 | 41.34 | -1.57 (-3.66%) | 686,530 |
| 20 Oct 2023 | CNY | 43.63 | 45.66 | 42.61 | 42.91 | 42.91 | -1.78 (-3.98%) | 706,991 |
| 19 Oct 2023 | CNY | 43.88 | 45.98 | 43.1 | 44.69 | 44.69 | +0.86 (+1.96%) | 685,041 |
| 18 Oct 2023 | CNY | 44.97 | 45.3 | 43.75 | 43.83 | 43.83 | -1.47 (-3.25%) | 577,496 |
| 17 Oct 2023 | CNY | 45.4 | 45.92 | 44.71 | 45.3 | 45.3 | 0.0 (0.0%) | 479,074 |
| 16 Oct 2023 | CNY | 47.47 | 47.47 | 44.92 | 45.3 | 45.3 | -1.66 (-3.53%) | 475,610 |
| 13 Oct 2023 | CNY | 47 | 47.38 | 46.55 | 46.96 | 46.96 | -0.41 (-0.87%) | 482,443 |
| 12 Oct 2023 | CNY | 47.86 | 47.86 | 46.62 | 47.37 | 47.37 | +0.16 (+0.34%) | 422,644 |
| 11 Oct 2023 | CNY | 45.41 | 47.95 | 45.41 | 47.21 | 47.21 | +1.23 (+2.68%) | 672,614 |
