| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 42.89 | 42.89 | 41.59 | 41.91 | 41.91 | -0.72 (-1.69%) | 813,993 |
| 20 Nov 2023 | CNY | 42.8 | 42.8 | 40.87 | 42.63 | 42.63 | -0.31 (-0.72%) | 1,052,787 |
| 17 Nov 2023 | CNY | 42.77 | 43.29 | 42.17 | 42.94 | 42.94 | +0.13 (+0.30%) | 637,435 |
| 16 Nov 2023 | CNY | 43.86 | 44.25 | 42.79 | 42.81 | 42.81 | -1.32 (-2.99%) | 491,317 |
| 15 Nov 2023 | CNY | 44.1 | 44.4 | 43.77 | 44.13 | 44.13 | -0.07 (-0.16%) | 348,239 |
| 14 Nov 2023 | CNY | 44.68 | 44.68 | 43.66 | 44.2 | 44.2 | -0.36 (-0.81%) | 685,343 |
| 13 Nov 2023 | CNY | 42.78 | 44.88 | 41.38 | 44.56 | 44.56 | +2.58 (+6.15%) | 1,554,050 |
| 10 Nov 2023 | CNY | 42 | 42.31 | 41.72 | 41.98 | 41.98 | -0.31 (-0.73%) | 366,455 |
| 9 Nov 2023 | CNY | 42.82 | 42.82 | 42.23 | 42.29 | 42.29 | -0.53 (-1.24%) | 430,025 |
| 8 Nov 2023 | CNY | 43.26 | 43.67 | 42.24 | 42.82 | 42.82 | -0.38 (-0.88%) | 1,022,331 |
| 7 Nov 2023 | CNY | 42 | 43.5 | 42 | 43.2 | 43.2 | +0.66 (+1.55%) | 1,245,715 |
| 6 Nov 2023 | CNY | 41.33 | 43 | 40.53 | 42.54 | 42.54 | -1.18 (-2.70%) | 2,550,091 |
| 3 Nov 2023 | CNY | 42.91 | 44.15 | 42.91 | 43.72 | 43.72 | +0.65 (+1.51%) | 217,830 |
| 2 Nov 2023 | CNY | 43.98 | 44.27 | 42.88 | 43.07 | 43.07 | -0.83 (-1.89%) | 314,976 |
| 1 Nov 2023 | CNY | 44.33 | 44.37 | 43.5 | 43.9 | 43.9 | -0.44 (-0.99%) | 266,470 |
| 31 Oct 2023 | CNY | 44.7 | 45.12 | 43.91 | 44.34 | 44.34 | -0.07 (-0.16%) | 295,420 |
| 30 Oct 2023 | CNY | 43.71 | 44.54 | 43.53 | 44.41 | 44.41 | +0.13 (+0.29%) | 313,169 |
| 27 Oct 2023 | CNY | 43.32 | 44.4 | 43.32 | 44.28 | 44.28 | +0.21 (+0.48%) | 756,175 |
| 26 Oct 2023 | CNY | 44.1 | 44.1 | 42.68 | 44.07 | 44.07 | +0.61 (+1.40%) | 290,469 |
| 25 Oct 2023 | CNY | 42.45 | 43.68 | 42.45 | 43.46 | 43.46 | +1.04 (+2.45%) | 365,908 |
| 24 Oct 2023 | CNY | 43.22 | 43.22 | 42.15 | 42.42 | 42.42 | -0.11 (-0.26%) | 341,942 |
| 23 Oct 2023 | CNY | 43.11 | 43.27 | 42.35 | 42.53 | 42.53 | -0.63 (-1.46%) | 402,072 |
| 20 Oct 2023 | CNY | 43.69 | 43.96 | 42.65 | 43.16 | 43.16 | -0.71 (-1.62%) | 498,129 |
| 19 Oct 2023 | CNY | 44.07 | 44.32 | 43.57 | 43.87 | 43.87 | +0.05 (+0.11%) | 347,799 |
| 18 Oct 2023 | CNY | 44.11 | 44.35 | 43.31 | 43.82 | 43.82 | -0.76 (-1.70%) | 439,923 |
| 17 Oct 2023 | CNY | 44.4 | 44.81 | 43.81 | 44.58 | 44.58 | +0.19 (+0.43%) | 283,014 |
| 16 Oct 2023 | CNY | 44.78 | 44.88 | 43.6 | 44.39 | 44.39 | -0.39 (-0.87%) | 403,335 |
| 13 Oct 2023 | CNY | 44.66 | 45.1 | 44.36 | 44.78 | 44.78 | -0.19 (-0.42%) | 318,790 |
| 12 Oct 2023 | CNY | 44.88 | 45.08 | 44.52 | 44.97 | 44.97 | +0.08 (+0.18%) | 258,452 |
| 11 Oct 2023 | CNY | 44.83 | 45.28 | 44.28 | 44.89 | 44.89 | -0.08 (-0.18%) | 363,379 |
