| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 49.44 | 49.6 | 48.15 | 49 | 49 | +0.12 (+0.25%) | 2,089,633 |
| 14 Nov 2023 | CNY | 48.14 | 49.1 | 47.51 | 48.88 | 48.88 | +0.95 (+1.98%) | 2,128,878 |
| 13 Nov 2023 | CNY | 48.99 | 49.11 | 47.58 | 47.93 | 47.93 | -1.21 (-2.46%) | 2,092,999 |
| 10 Nov 2023 | CNY | 47.97 | 49.39 | 47.72 | 49.14 | 49.14 | +0.52 (+1.07%) | 2,262,240 |
| 9 Nov 2023 | CNY | 48.03 | 48.85 | 47.48 | 48.62 | 48.62 | +0.49 (+1.02%) | 3,184,964 |
| 8 Nov 2023 | CNY | 47.95 | 48.78 | 47.69 | 48.13 | 48.13 | +0.13 (+0.27%) | 2,072,465 |
| 7 Nov 2023 | CNY | 47.99 | 49 | 47.77 | 48 | 48 | -0.25 (-0.52%) | 1,519,341 |
| 6 Nov 2023 | CNY | 45.99 | 49.18 | 45.99 | 48.25 | 48.25 | +3.18 (+7.06%) | 4,188,638 |
| 3 Nov 2023 | CNY | 44.64 | 45.67 | 44.44 | 45.07 | 45.07 | +0.22 (+0.49%) | 1,865,326 |
| 2 Nov 2023 | CNY | 45 | 45.6 | 44.73 | 44.85 | 44.85 | -0.25 (-0.55%) | 1,572,843 |
| 1 Nov 2023 | CNY | 45.2 | 45.44 | 44.26 | 45.1 | 45.1 | -0.4 (-0.88%) | 2,235,726 |
| 31 Oct 2023 | CNY | 45.74 | 46.4 | 44.89 | 45.5 | 45.5 | -0.39 (-0.85%) | 3,365,320 |
| 30 Oct 2023 | CNY | 41.99 | 45.98 | 40.67 | 45.89 | 45.89 | +4.29 (+10.31%) | 6,224,100 |
| 27 Oct 2023 | CNY | 39.27 | 42.15 | 38.65 | 41.6 | 41.6 | +2.4 (+6.12%) | 3,203,421 |
| 26 Oct 2023 | CNY | 39.6 | 39.83 | 38.61 | 39.2 | 39.2 | -0.2 (-0.51%) | 2,191,648 |
| 25 Oct 2023 | CNY | 40.5 | 41.5 | 39.28 | 39.4 | 39.4 | -1.11 (-2.74%) | 3,468,462 |
| 24 Oct 2023 | CNY | 40.38 | 41.5 | 39.01 | 40.51 | 40.51 | -0.27 (-0.66%) | 3,700,986 |
| 23 Oct 2023 | CNY | 40.93 | 41.95 | 39.9 | 40.78 | 40.78 | -0.24 (-0.59%) | 3,969,920 |
| 20 Oct 2023 | CNY | 43.23 | 43.42 | 40.8 | 41.02 | 41.02 | -2.16 (-5.00%) | 2,082,677 |
| 19 Oct 2023 | CNY | 40.85 | 44.23 | 40.16 | 43.18 | 43.18 | +2.32 (+5.68%) | 3,646,375 |
| 18 Oct 2023 | CNY | 41.96 | 42.3 | 40.64 | 40.86 | 40.86 | -1.47 (-3.47%) | 1,576,005 |
| 17 Oct 2023 | CNY | 42.3 | 42.5 | 41.55 | 42.33 | 42.33 | -0.42 (-0.98%) | 1,615,431 |
| 16 Oct 2023 | CNY | 44.68 | 44.75 | 42.42 | 42.75 | 42.75 | -1.71 (-3.85%) | 2,222,151 |
| 13 Oct 2023 | CNY | 44.79 | 45.9 | 44.23 | 44.46 | 44.46 | -0.57 (-1.27%) | 1,664,933 |
| 12 Oct 2023 | CNY | 45.85 | 46.79 | 44.2 | 45.03 | 45.03 | +0.13 (+0.29%) | 2,534,223 |
| 11 Oct 2023 | CNY | 43.98 | 45.91 | 43.96 | 44.9 | 44.9 | +0.93 (+2.12%) | 1,730,654 |
| 10 Oct 2023 | CNY | 44.73 | 44.96 | 43.9 | 43.97 | 43.97 | -0.72 (-1.61%) | 1,377,954 |
| 9 Oct 2023 | CNY | 46.1 | 46.1 | 44.51 | 44.69 | 44.69 | -1.94 (-4.16%) | 2,272,490 |
| 28 Sep 2023 | CNY | 46.5 | 46.7 | 45.81 | 46.63 | 46.63 | +0.43 (+0.93%) | 1,962,056 |
| 27 Sep 2023 | CNY | 43.59 | 46.96 | 43.46 | 46.2 | 46.2 | +2.52 (+5.77%) | 3,931,062 |
