| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 54 | 54.4 | 52.53 | 53.16 | 53.16 | -0.73 (-1.35%) | 839,027 |
| 16 Nov 2023 | CNY | 54 | 56.56 | 52.84 | 53.89 | 53.89 | +0.71 (+1.34%) | 1,436,545 |
| 15 Nov 2023 | CNY | 54.33 | 54.8 | 52.67 | 53.18 | 53.18 | -0.91 (-1.68%) | 867,424 |
| 14 Nov 2023 | CNY | 52.79 | 54.74 | 52.2 | 54.09 | 54.09 | +1.74 (+3.32%) | 1,397,420 |
| 13 Nov 2023 | CNY | 50.81 | 52.49 | 50.07 | 52.35 | 52.35 | +2.04 (+4.05%) | 1,040,013 |
| 10 Nov 2023 | CNY | 50.13 | 50.67 | 49.74 | 50.31 | 50.31 | -0.15 (-0.30%) | 612,423 |
| 9 Nov 2023 | CNY | 50.6 | 51.36 | 49.66 | 50.46 | 50.46 | -0.14 (-0.28%) | 743,318 |
| 8 Nov 2023 | CNY | 49.63 | 51.57 | 49.63 | 50.6 | 50.6 | +0.99 (+2.00%) | 1,160,837 |
| 7 Nov 2023 | CNY | 50.55 | 50.78 | 49.13 | 49.61 | 49.61 | -0.96 (-1.90%) | 874,721 |
| 6 Nov 2023 | CNY | 47.26 | 50.6 | 47.13 | 50.57 | 50.57 | +3.68 (+7.85%) | 1,621,702 |
| 3 Nov 2023 | CNY | 46.1 | 47.17 | 45.87 | 46.89 | 46.89 | +1 (+2.18%) | 677,822 |
| 2 Nov 2023 | CNY | 46.77 | 47.1 | 45.82 | 45.89 | 45.89 | -0.88 (-1.88%) | 757,813 |
| 1 Nov 2023 | CNY | 46.8 | 47.98 | 46.25 | 46.77 | 46.77 | +0.12 (+0.26%) | 883,170 |
| 31 Oct 2023 | CNY | 49.2 | 49.2 | 46.38 | 46.65 | 46.65 | -2.51 (-5.11%) | 1,267,375 |
| 30 Oct 2023 | CNY | 48.5 | 49.6 | 47.5 | 49.16 | 49.16 | +0.03 (+0.06%) | 1,306,396 |
| 27 Oct 2023 | CNY | 50.5 | 51.58 | 48.5 | 49.13 | 49.13 | -2.71 (-5.23%) | 1,234,061 |
| 26 Oct 2023 | CNY | 51.25 | 51.99 | 49.12 | 51.84 | 51.84 | -0.38 (-0.73%) | 1,342,952 |
| 25 Oct 2023 | CNY | 50.78 | 52.44 | 50.1 | 52.22 | 52.22 | +1.01 (+1.97%) | 1,696,011 |
| 24 Oct 2023 | CNY | 49 | 52.42 | 47.56 | 51.21 | 51.21 | +3.3 (+6.89%) | 1,438,899 |
| 23 Oct 2023 | CNY | 47.7 | 48.8 | 46 | 47.91 | 47.91 | -0.73 (-1.50%) | 762,128 |
| 20 Oct 2023 | CNY | 49.06 | 50.6 | 48.2 | 48.64 | 48.64 | -0.42 (-0.86%) | 651,223 |
| 19 Oct 2023 | CNY | 47.61 | 50.94 | 47.6 | 49.06 | 49.06 | +0.1 (+0.20%) | 490,880 |
| 18 Oct 2023 | CNY | 49.99 | 49.99 | 48.34 | 48.96 | 48.96 | -1.26 (-2.51%) | 441,941 |
| 17 Oct 2023 | CNY | 49.9 | 50.7 | 49.41 | 50.22 | 50.22 | +0.39 (+0.78%) | 353,075 |
| 16 Oct 2023 | CNY | 50.55 | 50.77 | 49 | 49.83 | 49.83 | -0.85 (-1.68%) | 561,740 |
| 13 Oct 2023 | CNY | 51.3 | 51.6 | 50.42 | 50.68 | 50.68 | -0.42 (-0.82%) | 445,178 |
| 12 Oct 2023 | CNY | 52.54 | 52.54 | 50.84 | 51.1 | 51.1 | -0.41 (-0.80%) | 384,730 |
| 11 Oct 2023 | CNY | 50.73 | 52.29 | 50.25 | 51.51 | 51.51 | +0.53 (+1.04%) | 616,722 |
| 10 Oct 2023 | CNY | 50.34 | 51.8 | 50.34 | 50.98 | 50.98 | +0.43 (+0.85%) | 641,673 |
| 9 Oct 2023 | CNY | 51.03 | 51.28 | 49.74 | 50.55 | 50.55 | -0.55 (-1.08%) | 527,291 |
