| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 47.98 | 49.29 | 47.94 | 48.95 | 48.95 | +1.08 (+2.26%) | 276,678 |
| 17 Nov 2023 | CNY | 47.27 | 47.95 | 47.26 | 47.87 | 47.87 | +0.16 (+0.34%) | 208,281 |
| 16 Nov 2023 | CNY | 48.55 | 48.84 | 47.51 | 47.71 | 47.71 | -0.84 (-1.73%) | 253,334 |
| 15 Nov 2023 | CNY | 48.98 | 49.7 | 48.39 | 48.55 | 48.55 | -0.47 (-0.96%) | 214,404 |
| 14 Nov 2023 | CNY | 49.6 | 49.96 | 48.32 | 49.02 | 49.02 | -0.58 (-1.17%) | 275,827 |
| 13 Nov 2023 | CNY | 49.29 | 49.87 | 48.84 | 49.6 | 49.6 | +0.31 (+0.63%) | 253,270 |
| 10 Nov 2023 | CNY | 48.49 | 49.65 | 48.47 | 49.29 | 49.29 | +0.82 (+1.69%) | 311,585 |
| 9 Nov 2023 | CNY | 49.44 | 50.09 | 48.42 | 48.47 | 48.47 | -1.43 (-2.87%) | 219,084 |
| 8 Nov 2023 | CNY | 49.22 | 49.9 | 49.21 | 49.9 | 49.9 | +0.19 (+0.38%) | 198,437 |
| 7 Nov 2023 | CNY | 49.5 | 50.2 | 49.01 | 49.71 | 49.71 | +0.19 (+0.38%) | 154,753 |
| 6 Nov 2023 | CNY | 49.4 | 50.45 | 49.1 | 49.52 | 49.52 | +0.12 (+0.24%) | 204,003 |
| 3 Nov 2023 | CNY | 48.22 | 49.66 | 48.02 | 49.4 | 49.4 | +0.87 (+1.79%) | 248,046 |
| 2 Nov 2023 | CNY | 49 | 49.71 | 48.51 | 48.53 | 48.53 | -0.64 (-1.30%) | 176,660 |
| 1 Nov 2023 | CNY | 48.19 | 49.75 | 47.14 | 49.17 | 49.17 | +1.13 (+2.35%) | 400,087 |
| 31 Oct 2023 | CNY | 47.22 | 48.69 | 46.05 | 48.04 | 48.04 | +0.82 (+1.74%) | 320,952 |
| 30 Oct 2023 | CNY | 45.68 | 47.47 | 45.4 | 47.22 | 47.22 | +1.99 (+4.40%) | 245,596 |
| 27 Oct 2023 | CNY | 43.5 | 45.42 | 43.5 | 45.23 | 45.23 | +1.32 (+3.01%) | 230,050 |
| 26 Oct 2023 | CNY | 43.4 | 43.93 | 43.1 | 43.91 | 43.91 | +0.29 (+0.66%) | 152,142 |
| 25 Oct 2023 | CNY | 43.5 | 44.09 | 42.92 | 43.62 | 43.62 | +0.5 (+1.16%) | 182,669 |
| 24 Oct 2023 | CNY | 42.76 | 43.45 | 41.9 | 43.12 | 43.12 | +1.09 (+2.59%) | 188,280 |
| 23 Oct 2023 | CNY | 42.62 | 43.6 | 41.91 | 42.03 | 42.03 | -0.92 (-2.14%) | 243,044 |
| 20 Oct 2023 | CNY | 43.17 | 44 | 42.13 | 42.95 | 42.95 | -0.49 (-1.13%) | 301,028 |
| 19 Oct 2023 | CNY | 45.8 | 45.8 | 40.55 | 43.44 | 43.44 | -3.48 (-7.42%) | 775,954 |
| 18 Oct 2023 | CNY | 45.1 | 52.63 | 44.09 | 46.92 | 46.92 | +1.47 (+3.23%) | 888,169 |
| 17 Oct 2023 | CNY | 44.86 | 46.23 | 44.68 | 45.45 | 45.45 | +0.67 (+1.50%) | 260,944 |
| 16 Oct 2023 | CNY | 46.16 | 46.9 | 44.5 | 44.78 | 44.78 | -1.33 (-2.88%) | 173,274 |
| 13 Oct 2023 | CNY | 45.95 | 46.38 | 45.46 | 46.11 | 46.11 | +0.23 (+0.50%) | 108,751 |
| 12 Oct 2023 | CNY | 46.7 | 46.7 | 45.36 | 45.88 | 45.88 | -0.33 (-0.71%) | 142,368 |
| 11 Oct 2023 | CNY | 45.81 | 46.76 | 45.77 | 46.21 | 46.21 | +0.63 (+1.38%) | 131,089 |
| 10 Oct 2023 | CNY | 45.74 | 46.88 | 45.14 | 45.58 | 45.58 | -0.26 (-0.57%) | 206,212 |
