| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 44.5 | 44.77 | 42.51 | 42.7 | 42.7 | -1.44 (-3.26%) | 7,804,130 |
| 24 Nov 2023 | CNY | 43.52 | 44.5 | 43.36 | 44.14 | 44.14 | +0.62 (+1.42%) | 5,552,780 |
| 23 Nov 2023 | CNY | 43 | 44 | 42.89 | 43.52 | 43.52 | +0.72 (+1.68%) | 3,650,490 |
| 22 Nov 2023 | CNY | 43.5 | 43.86 | 42.8 | 42.8 | 42.8 | -0.77 (-1.77%) | 3,880,820 |
| 21 Nov 2023 | CNY | 43.1 | 44.03 | 42.9 | 43.57 | 43.57 | +0.39 (+0.90%) | 5,692,080 |
| 20 Nov 2023 | CNY | 42.25 | 43.49 | 42.08 | 43.18 | 43.18 | +0.85 (+2.01%) | 5,622,430 |
| 17 Nov 2023 | CNY | 41.54 | 42.42 | 41.5 | 42.33 | 42.33 | +0.44 (+1.05%) | 3,526,470 |
| 16 Nov 2023 | CNY | 42.3 | 42.62 | 41.7 | 41.89 | 41.89 | -0.48 (-1.13%) | 3,448,250 |
| 15 Nov 2023 | CNY | 42.6 | 42.78 | 42.1 | 42.37 | 42.37 | +0.23 (+0.55%) | 3,591,780 |
| 14 Nov 2023 | CNY | 42.38 | 42.79 | 41.86 | 42.14 | 42.14 | -0.18 (-0.43%) | 4,765,480 |
| 13 Nov 2023 | CNY | 42.21 | 42.65 | 41.65 | 42.32 | 42.32 | +0.11 (+0.26%) | 3,952,990 |
| 10 Nov 2023 | CNY | 42.5 | 42.9 | 42.11 | 42.21 | 42.21 | -0.79 (-1.84%) | 4,605,810 |
| 9 Nov 2023 | CNY | 44.06 | 44.45 | 42.92 | 43 | 43 | -1.06 (-2.41%) | 5,216,550 |
| 8 Nov 2023 | CNY | 44 | 44.79 | 43.68 | 44.06 | 44.06 | 0.0 (0.0%) | 5,186,500 |
| 7 Nov 2023 | CNY | 44.32 | 44.99 | 44.03 | 44.06 | 44.06 | -0.62 (-1.39%) | 5,713,670 |
| 6 Nov 2023 | CNY | 43.99 | 45.46 | 43.94 | 44.68 | 44.68 | +1.23 (+2.83%) | 8,024,390 |
| 3 Nov 2023 | CNY | 44.18 | 44.59 | 43.33 | 43.45 | 43.45 | -0.72 (-1.63%) | 6,190,430 |
| 2 Nov 2023 | CNY | 44.49 | 45.3 | 44.1 | 44.17 | 44.17 | -0.38 (-0.85%) | 4,942,070 |
| 1 Nov 2023 | CNY | 45 | 45.4 | 44 | 44.55 | 44.55 | -1.33 (-2.90%) | 6,925,010 |
| 31 Oct 2023 | CNY | 46.45 | 47.14 | 45.4 | 45.88 | 45.88 | +0.16 (+0.35%) | 10,326,140 |
| 30 Oct 2023 | CNY | 49 | 49.43 | 45.34 | 45.72 | 45.72 | +2.37 (+5.47%) | 17,908,160 |
| 27 Oct 2023 | CNY | 39.9 | 43.36 | 39.65 | 43.35 | 43.35 | +3.48 (+8.73%) | 8,568,970 |
| 26 Oct 2023 | CNY | 39.56 | 40.11 | 39.31 | 39.87 | 39.87 | -0.19 (-0.47%) | 2,822,810 |
| 25 Oct 2023 | CNY | 40.75 | 40.77 | 39.95 | 40.06 | 40.06 | -0.1 (-0.25%) | 3,165,850 |
| 24 Oct 2023 | CNY | 38.95 | 40.43 | 38.7 | 40.16 | 40.16 | +1.09 (+2.79%) | 3,642,160 |
| 23 Oct 2023 | CNY | 39.45 | 39.69 | 38.68 | 39.07 | 39.07 | -0.39 (-0.99%) | 3,206,340 |
| 20 Oct 2023 | CNY | 39.26 | 39.72 | 39.02 | 39.46 | 39.46 | +0.06 (+0.15%) | 3,469,850 |
| 19 Oct 2023 | CNY | 40.1 | 40.24 | 39.4 | 39.4 | 39.4 | -0.81 (-2.01%) | 3,281,800 |
| 18 Oct 2023 | CNY | 40.64 | 40.64 | 39.93 | 40.21 | 40.21 | -0.33 (-0.81%) | 2,461,730 |
| 17 Oct 2023 | CNY | 40.6 | 40.77 | 40.05 | 40.54 | 40.54 | -0.26 (-0.64%) | 3,027,580 |
