| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 46.75 | 49.5 | 46.51 | 48.43 | 48.43 | +1.71 (+3.66%) | 4,840,608 |
| 17 Nov 2023 | CNY | 46.29 | 47.03 | 45.77 | 46.72 | 46.72 | +0.65 (+1.41%) | 3,379,519 |
| 16 Nov 2023 | CNY | 48.35 | 48.6 | 45.83 | 46.07 | 46.07 | -2.45 (-5.05%) | 5,578,742 |
| 15 Nov 2023 | CNY | 49 | 49.19 | 48.05 | 48.52 | 48.52 | -0.24 (-0.49%) | 3,977,250 |
| 14 Nov 2023 | CNY | 49.9 | 49.9 | 47.8 | 48.76 | 48.76 | -1.14 (-2.28%) | 5,715,124 |
| 13 Nov 2023 | CNY | 53.5 | 54.15 | 49.5 | 49.9 | 49.9 | -3.25 (-6.11%) | 7,532,360 |
| 10 Nov 2023 | CNY | 52.9 | 54.09 | 49.38 | 53.15 | 53.15 | +0.25 (+0.47%) | 9,947,209 |
| 9 Nov 2023 | CNY | 53.7 | 55.88 | 52.01 | 52.9 | 52.9 | +1.36 (+2.64%) | 13,633,623 |
| 8 Nov 2023 | CNY | 44.25 | 51.54 | 44 | 51.54 | 51.54 | +8.59 (+20%) | 15,119,738 |
| 7 Nov 2023 | CNY | 42.62 | 43.56 | 41.72 | 42.95 | 42.95 | +0.5 (+1.18%) | 2,368,542 |
| 6 Nov 2023 | CNY | 40.25 | 42.58 | 40.25 | 42.45 | 42.45 | +2.32 (+5.78%) | 2,547,148 |
| 3 Nov 2023 | CNY | 40.68 | 40.91 | 40.03 | 40.13 | 40.13 | -0.32 (-0.79%) | 1,373,303 |
| 2 Nov 2023 | CNY | 42 | 42.1 | 40.38 | 40.45 | 40.45 | -1.25 (-3.00%) | 1,542,962 |
| 1 Nov 2023 | CNY | 41.7 | 42.3 | 41.02 | 41.7 | 41.7 | +0.01 (+0.02%) | 1,591,818 |
| 31 Oct 2023 | CNY | 42.58 | 43.1 | 41.69 | 41.69 | 41.69 | -1.32 (-3.07%) | 2,705,637 |
| 30 Oct 2023 | CNY | 41.2 | 43.47 | 40.8 | 43.01 | 43.01 | +1.86 (+4.52%) | 3,478,132 |
| 27 Oct 2023 | CNY | 38.4 | 41.58 | 38.13 | 41.15 | 41.15 | +2.38 (+6.14%) | 2,943,678 |
| 26 Oct 2023 | CNY | 39.2 | 39.4 | 38.16 | 38.77 | 38.77 | -0.45 (-1.15%) | 1,323,228 |
| 25 Oct 2023 | CNY | 38.31 | 40.32 | 38.02 | 39.22 | 39.22 | +0.95 (+2.48%) | 1,747,807 |
| 24 Oct 2023 | CNY | 38 | 38.93 | 37.58 | 38.27 | 38.27 | +0.57 (+1.51%) | 1,270,044 |
| 23 Oct 2023 | CNY | 38.24 | 39.14 | 36.75 | 37.7 | 37.7 | -1.05 (-2.71%) | 1,754,076 |
| 20 Oct 2023 | CNY | 40.4 | 40.4 | 38.6 | 38.75 | 38.75 | -2.15 (-5.26%) | 2,247,129 |
| 19 Oct 2023 | CNY | 42.81 | 42.81 | 40.3 | 40.9 | 40.9 | -1.98 (-4.62%) | 2,978,965 |
| 18 Oct 2023 | CNY | 42.47 | 45.5 | 42.05 | 42.88 | 42.88 | +0.4 (+0.94%) | 5,752,254 |
| 17 Oct 2023 | CNY | 44.77 | 44.8 | 41.92 | 42.48 | 42.48 | -2.84 (-6.27%) | 5,138,032 |
| 16 Oct 2023 | CNY | 41 | 46.94 | 40.8 | 45.32 | 45.32 | +5.06 (+12.57%) | 9,447,868 |
| 13 Oct 2023 | CNY | 40.47 | 41.34 | 39.92 | 40.26 | 40.26 | -0.64 (-1.56%) | 2,377,138 |
| 12 Oct 2023 | CNY | 39.28 | 41.99 | 39.09 | 40.9 | 40.9 | +2 (+5.14%) | 4,972,126 |
| 11 Oct 2023 | CNY | 37.9 | 39.82 | 37.75 | 38.9 | 38.9 | +1.25 (+3.32%) | 2,205,260 |
| 10 Oct 2023 | CNY | 38.63 | 38.7 | 37.61 | 37.65 | 37.65 | -0.98 (-2.54%) | 1,204,982 |
