| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 48 | 48 | 45.64 | 45.79 | 45.79 | -2.26 (-4.70%) | 3,511,776 |
| 20 Nov 2023 | CNY | 48.23 | 49.87 | 47.72 | 48.05 | 48.05 | -0.35 (-0.72%) | 2,501,295 |
| 17 Nov 2023 | CNY | 46.29 | 49.06 | 45.5 | 48.4 | 48.4 | +2.95 (+6.49%) | 2,869,601 |
| 16 Nov 2023 | CNY | 45.66 | 47.23 | 45.15 | 45.45 | 45.45 | -0.3 (-0.66%) | 2,240,462 |
| 15 Nov 2023 | CNY | 46.87 | 46.87 | 45.6 | 45.75 | 45.75 | -0.66 (-1.42%) | 1,708,120 |
| 14 Nov 2023 | CNY | 43.35 | 46.53 | 43.01 | 46.41 | 46.41 | +3.32 (+7.70%) | 2,620,491 |
| 13 Nov 2023 | CNY | 45.1 | 45.4 | 42.9 | 43.09 | 43.09 | -1.91 (-4.24%) | 3,023,633 |
| 10 Nov 2023 | CNY | 45.6 | 46.55 | 44.44 | 45 | 45 | -1.15 (-2.49%) | 2,482,631 |
| 9 Nov 2023 | CNY | 46 | 47.56 | 45.01 | 46.15 | 46.15 | +0.05 (+0.11%) | 2,689,756 |
| 8 Nov 2023 | CNY | 45.87 | 47.71 | 45 | 46.1 | 46.1 | +0.59 (+1.30%) | 3,418,594 |
| 7 Nov 2023 | CNY | 42.9 | 46.5 | 42.01 | 45.51 | 45.51 | +2.52 (+5.86%) | 3,180,881 |
| 6 Nov 2023 | CNY | 41.78 | 43.05 | 41.56 | 42.99 | 42.99 | +1.44 (+3.47%) | 1,782,112 |
| 3 Nov 2023 | CNY | 41.96 | 42.63 | 41.21 | 41.55 | 41.55 | -0.2 (-0.48%) | 1,844,027 |
| 2 Nov 2023 | CNY | 44.01 | 44.79 | 40.8 | 41.75 | 41.75 | -3.1 (-6.91%) | 3,157,582 |
| 1 Nov 2023 | CNY | 45.75 | 47.63 | 43.88 | 44.85 | 44.85 | -0.37 (-0.82%) | 6,039,567 |
| 31 Oct 2023 | CNY | 46.34 | 46.48 | 43.99 | 45.22 | 45.22 | -1.95 (-4.13%) | 3,427,180 |
| 30 Oct 2023 | CNY | 39.3 | 47.86 | 39.3 | 47.17 | 47.17 | +7.29 (+18.28%) | 6,982,060 |
| 27 Oct 2023 | CNY | 38.12 | 40 | 37.58 | 39.88 | 39.88 | +0.54 (+1.37%) | 2,286,517 |
| 26 Oct 2023 | CNY | 39.29 | 39.7 | 38.53 | 39.34 | 39.34 | -0.26 (-0.66%) | 1,748,056 |
| 25 Oct 2023 | CNY | 36.3 | 40.89 | 36 | 39.6 | 39.6 | +3.15 (+8.64%) | 3,609,430 |
| 24 Oct 2023 | CNY | 37 | 37 | 34.55 | 36.45 | 36.45 | +1.76 (+5.07%) | 1,581,961 |
| 23 Oct 2023 | CNY | 36.54 | 36.54 | 34.5 | 34.69 | 34.69 | -1.76 (-4.83%) | 989,811 |
| 20 Oct 2023 | CNY | 39.65 | 39.65 | 35.05 | 36.45 | 36.45 | -2.39 (-6.15%) | 2,663,715 |
| 19 Oct 2023 | CNY | 36.25 | 39.98 | 35 | 38.84 | 38.84 | +2.59 (+7.14%) | 3,980,626 |
| 18 Oct 2023 | CNY | 38.3 | 40.5 | 36.25 | 36.25 | 36.25 | -2.25 (-5.84%) | 1,460,224 |
| 17 Oct 2023 | CNY | 38.33 | 38.93 | 37.92 | 38.5 | 38.5 | +0.15 (+0.39%) | 1,001,750 |
| 16 Oct 2023 | CNY | 38 | 38.49 | 36.74 | 38.35 | 38.35 | +0.35 (+0.92%) | 1,259,934 |
| 13 Oct 2023 | CNY | 38.53 | 38.53 | 37.95 | 38 | 38 | -0.53 (-1.38%) | 741,355 |
| 12 Oct 2023 | CNY | 38.78 | 39.05 | 38.1 | 38.53 | 38.53 | -0.33 (-0.85%) | 958,682 |
| 11 Oct 2023 | CNY | 39.3 | 39.34 | 37.68 | 38.86 | 38.86 | -0.25 (-0.64%) | 2,141,112 |
