| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 45.53 | 46.06 | 45.08 | 45.89 | 45.89 | +0.5 (+1.10%) | 2,360,010 |
| 17 Nov 2023 | CNY | 45.2 | 45.53 | 45.03 | 45.39 | 45.39 | +0.17 (+0.38%) | 1,323,852 |
| 16 Nov 2023 | CNY | 45.71 | 46.18 | 45.14 | 45.22 | 45.22 | -0.76 (-1.65%) | 2,217,865 |
| 15 Nov 2023 | CNY | 46.15 | 46.37 | 45.86 | 45.98 | 45.98 | -0.13 (-0.28%) | 1,828,405 |
| 14 Nov 2023 | CNY | 46.14 | 46.62 | 45.81 | 46.11 | 46.11 | +0.02 (+0.04%) | 2,716,262 |
| 13 Nov 2023 | CNY | 45.04 | 46.31 | 44.89 | 46.09 | 46.09 | +1.11 (+2.47%) | 3,205,011 |
| 10 Nov 2023 | CNY | 44.85 | 45.06 | 44.51 | 44.98 | 44.98 | +0.21 (+0.47%) | 1,292,265 |
| 9 Nov 2023 | CNY | 45.32 | 45.36 | 44.71 | 44.77 | 44.77 | -0.52 (-1.15%) | 2,385,908 |
| 8 Nov 2023 | CNY | 45.59 | 45.85 | 45.03 | 45.29 | 45.29 | -0.46 (-1.01%) | 2,742,305 |
| 7 Nov 2023 | CNY | 45.8 | 45.91 | 45.44 | 45.75 | 45.75 | -0.15 (-0.33%) | 1,694,765 |
| 6 Nov 2023 | CNY | 45.51 | 45.91 | 45.36 | 45.9 | 45.9 | +0.52 (+1.15%) | 2,294,791 |
| 3 Nov 2023 | CNY | 44.93 | 45.4 | 44.78 | 45.38 | 45.38 | +0.61 (+1.36%) | 1,572,911 |
| 2 Nov 2023 | CNY | 45.28 | 45.41 | 44.74 | 44.77 | 44.77 | -0.45 (-1.00%) | 1,405,623 |
| 1 Nov 2023 | CNY | 45.33 | 45.58 | 45.14 | 45.22 | 45.22 | -0.15 (-0.33%) | 1,594,396 |
| 31 Oct 2023 | CNY | 45.7 | 45.97 | 45.2 | 45.37 | 45.37 | -0.47 (-1.03%) | 1,485,138 |
| 30 Oct 2023 | CNY | 45.5 | 45.95 | 44.71 | 45.84 | 45.84 | -0.25 (-0.54%) | 2,609,879 |
| 27 Oct 2023 | CNY | 45.7 | 46.18 | 45.21 | 46.09 | 46.09 | +0.44 (+0.96%) | 1,699,455 |
| 26 Oct 2023 | CNY | 45.38 | 45.68 | 44.7 | 45.65 | 45.65 | +0.33 (+0.73%) | 1,515,865 |
| 25 Oct 2023 | CNY | 45.6 | 45.8 | 45.3 | 45.32 | 45.32 | -0.07 (-0.15%) | 1,369,309 |
| 24 Oct 2023 | CNY | 44.76 | 45.6 | 44.58 | 45.39 | 45.39 | +0.69 (+1.54%) | 1,583,967 |
| 23 Oct 2023 | CNY | 45.07 | 45.78 | 44.7 | 44.7 | 44.7 | -0.15 (-0.33%) | 1,666,907 |
| 20 Oct 2023 | CNY | 44.68 | 45.3 | 44.4 | 44.85 | 44.85 | -0.32 (-0.71%) | 1,343,999 |
| 19 Oct 2023 | CNY | 45.71 | 46.5 | 45.15 | 45.17 | 45.17 | -0.77 (-1.68%) | 1,628,689 |
| 18 Oct 2023 | CNY | 46.9 | 46.9 | 45.81 | 45.94 | 45.94 | -1.17 (-2.48%) | 1,698,945 |
| 17 Oct 2023 | CNY | 46.99 | 47.36 | 46.42 | 47.11 | 47.11 | -0.29 (-0.61%) | 1,882,482 |
| 16 Oct 2023 | CNY | 46.33 | 47.8 | 46.21 | 47.4 | 47.4 | +1.16 (+2.51%) | 3,219,052 |
| 13 Oct 2023 | CNY | 47.09 | 47.2 | 46.1 | 46.24 | 46.24 | -0.78 (-1.66%) | 1,626,515 |
| 12 Oct 2023 | CNY | 47.11 | 47.45 | 46.84 | 47.02 | 47.02 | -0.11 (-0.23%) | 1,426,776 |
| 11 Oct 2023 | CNY | 47.68 | 47.68 | 47.02 | 47.13 | 47.13 | -0.67 (-1.40%) | 2,015,966 |
| 10 Oct 2023 | CNY | 47.38 | 48.15 | 47.15 | 47.8 | 47.8 | +0.65 (+1.38%) | 2,357,749 |
