| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 47.41 | 47.48 | 46.06 | 46.28 | 46.28 | -0.97 (-2.05%) | 527,857 |
| 20 Nov 2023 | CNY | 47.11 | 47.59 | 46.31 | 47.25 | 47.25 | +0.27 (+0.57%) | 789,825 |
| 17 Nov 2023 | CNY | 46.48 | 47.23 | 45.9 | 46.98 | 46.98 | -0.04 (-0.09%) | 776,306 |
| 16 Nov 2023 | CNY | 46.85 | 48.4 | 46.03 | 47.02 | 47.02 | +0.17 (+0.36%) | 1,168,326 |
| 15 Nov 2023 | CNY | 47.11 | 47.5 | 46.2 | 46.85 | 46.85 | +0.72 (+1.56%) | 841,481 |
| 14 Nov 2023 | CNY | 45.62 | 46.36 | 45.33 | 46.13 | 46.13 | +0.35 (+0.76%) | 745,109 |
| 13 Nov 2023 | CNY | 46.34 | 46.6 | 45.37 | 45.78 | 45.78 | +0.31 (+0.68%) | 781,254 |
| 10 Nov 2023 | CNY | 45 | 46.66 | 44.2 | 45.47 | 45.47 | +0.38 (+0.84%) | 1,110,774 |
| 9 Nov 2023 | CNY | 45.99 | 46.18 | 44.27 | 45.09 | 45.09 | -0.44 (-0.97%) | 830,258 |
| 8 Nov 2023 | CNY | 45.27 | 46.38 | 44.26 | 45.53 | 45.53 | +0.41 (+0.91%) | 943,647 |
| 7 Nov 2023 | CNY | 46.08 | 46.08 | 44.82 | 45.12 | 45.12 | -0.89 (-1.93%) | 1,156,048 |
| 6 Nov 2023 | CNY | 45.3 | 47.5 | 45.3 | 46.01 | 46.01 | +1.73 (+3.91%) | 1,296,746 |
| 3 Nov 2023 | CNY | 44.99 | 45.31 | 44.18 | 44.28 | 44.28 | -0.71 (-1.58%) | 688,958 |
| 2 Nov 2023 | CNY | 46.07 | 46.5 | 44.72 | 44.99 | 44.99 | -0.46 (-1.01%) | 726,287 |
| 1 Nov 2023 | CNY | 45.68 | 46.16 | 44.29 | 45.45 | 45.45 | -0.25 (-0.55%) | 804,531 |
| 31 Oct 2023 | CNY | 45.2 | 46.73 | 44.7 | 45.7 | 45.7 | +0.55 (+1.22%) | 1,331,380 |
| 30 Oct 2023 | CNY | 43.96 | 45.47 | 42.73 | 45.15 | 45.15 | +3.14 (+7.47%) | 2,053,838 |
| 27 Oct 2023 | CNY | 39.6 | 42.4 | 39.05 | 42.01 | 42.01 | +2.49 (+6.30%) | 946,505 |
| 26 Oct 2023 | CNY | 38.52 | 40.2 | 38.52 | 39.52 | 39.52 | -0.19 (-0.48%) | 925,170 |
| 25 Oct 2023 | CNY | 39.99 | 40.98 | 38.82 | 39.71 | 39.71 | +0.01 (+0.03%) | 1,146,303 |
| 24 Oct 2023 | CNY | 36.95 | 39.99 | 36.7 | 39.7 | 39.7 | +2.62 (+7.07%) | 1,661,825 |
| 23 Oct 2023 | CNY | 38 | 38.96 | 34.51 | 37.08 | 37.08 | -4.74 (-11.33%) | 2,874,649 |
| 20 Oct 2023 | CNY | 42.71 | 43.27 | 41.6 | 41.82 | 41.82 | -1.11 (-2.59%) | 765,105 |
| 19 Oct 2023 | CNY | 43.29 | 43.9 | 42.56 | 42.93 | 42.93 | -0.57 (-1.31%) | 762,126 |
| 18 Oct 2023 | CNY | 46.13 | 46.13 | 43.1 | 43.5 | 43.5 | -2.49 (-5.41%) | 1,318,949 |
| 17 Oct 2023 | CNY | 47.11 | 47.11 | 45.45 | 45.99 | 45.99 | -1.15 (-2.44%) | 965,747 |
| 16 Oct 2023 | CNY | 48.92 | 49.5 | 46.7 | 47.14 | 47.14 | -1.75 (-3.58%) | 1,783,826 |
| 13 Oct 2023 | CNY | 46.35 | 50.5 | 46.05 | 48.89 | 48.89 | +2.58 (+5.57%) | 2,563,616 |
| 12 Oct 2023 | CNY | 46.55 | 48 | 45.35 | 46.31 | 46.31 | +0.48 (+1.05%) | 1,557,161 |
| 11 Oct 2023 | CNY | 43.6 | 46.91 | 43.6 | 45.83 | 45.83 | +2.15 (+4.92%) | 1,947,573 |
