| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 52.25 | 52.43 | 51.22 | 52.17 | 52.17 | +0.2 (+0.38%) | 844,903 |
| 17 Nov 2023 | CNY | 51.5 | 52.29 | 51.5 | 51.97 | 51.97 | +0.37 (+0.72%) | 725,638 |
| 16 Nov 2023 | CNY | 52.79 | 52.88 | 51.5 | 51.6 | 51.6 | -1.27 (-2.40%) | 983,411 |
| 15 Nov 2023 | CNY | 53.07 | 53.5 | 52.71 | 52.87 | 52.87 | +0.43 (+0.82%) | 1,056,586 |
| 14 Nov 2023 | CNY | 51.57 | 52.56 | 51.57 | 52.44 | 52.44 | +0.46 (+0.88%) | 866,864 |
| 13 Nov 2023 | CNY | 52 | 52.62 | 51.78 | 51.98 | 51.98 | -0.09 (-0.17%) | 900,562 |
| 10 Nov 2023 | CNY | 51.1 | 52.17 | 51 | 52.07 | 52.07 | +0.14 (+0.27%) | 782,480 |
| 9 Nov 2023 | CNY | 51.96 | 52.28 | 51.52 | 51.93 | 51.93 | -0.11 (-0.21%) | 972,826 |
| 8 Nov 2023 | CNY | 51.62 | 52.55 | 50.81 | 52.04 | 52.04 | +0.5 (+0.97%) | 1,468,676 |
| 7 Nov 2023 | CNY | 51.38 | 51.89 | 51.04 | 51.54 | 51.54 | +0.32 (+0.62%) | 1,018,154 |
| 6 Nov 2023 | CNY | 50.97 | 51.85 | 50.67 | 51.22 | 51.22 | +0.47 (+0.93%) | 1,327,348 |
| 3 Nov 2023 | CNY | 49.28 | 51.2 | 49.28 | 50.75 | 50.75 | +1.21 (+2.44%) | 1,273,734 |
| 2 Nov 2023 | CNY | 50.09 | 50.6 | 49.43 | 49.54 | 49.54 | -0.55 (-1.10%) | 704,931 |
| 1 Nov 2023 | CNY | 49.24 | 50.74 | 49.21 | 50.09 | 50.09 | +0.9 (+1.83%) | 959,612 |
| 31 Oct 2023 | CNY | 49.5 | 49.76 | 48.66 | 49.19 | 49.19 | -0.35 (-0.71%) | 914,789 |
| 30 Oct 2023 | CNY | 49.9 | 50 | 49.13 | 49.54 | 49.54 | -0.52 (-1.04%) | 1,308,905 |
| 27 Oct 2023 | CNY | 48.4 | 50.38 | 47.67 | 50.06 | 50.06 | +1.61 (+3.32%) | 1,161,916 |
| 26 Oct 2023 | CNY | 48.5 | 48.7 | 47.42 | 48.45 | 48.45 | -0.55 (-1.12%) | 957,598 |
| 25 Oct 2023 | CNY | 48.71 | 50.4 | 48 | 49 | 49 | +0.8 (+1.66%) | 980,891 |
| 24 Oct 2023 | CNY | 48.27 | 48.58 | 47 | 48.2 | 48.2 | +0.34 (+0.71%) | 996,758 |
| 23 Oct 2023 | CNY | 49.23 | 49.48 | 47.06 | 47.86 | 47.86 | -1.34 (-2.72%) | 1,153,592 |
| 20 Oct 2023 | CNY | 49.79 | 50.5 | 49.14 | 49.2 | 49.2 | -0.59 (-1.18%) | 975,170 |
| 19 Oct 2023 | CNY | 49.36 | 50.78 | 49.36 | 49.79 | 49.79 | -0.05 (-0.10%) | 827,319 |
| 18 Oct 2023 | CNY | 51.2 | 51.2 | 49.6 | 49.84 | 49.84 | -1.39 (-2.71%) | 867,949 |
| 17 Oct 2023 | CNY | 50.01 | 52 | 50.01 | 51.23 | 51.23 | +0.74 (+1.47%) | 1,209,309 |
| 16 Oct 2023 | CNY | 51.87 | 52.46 | 49.2 | 50.49 | 50.49 | -1.54 (-2.96%) | 2,056,359 |
| 13 Oct 2023 | CNY | 52.73 | 52.73 | 51.75 | 52.03 | 52.03 | -1.07 (-2.02%) | 957,972 |
| 12 Oct 2023 | CNY | 52.53 | 53.28 | 52.2 | 53.1 | 53.1 | +0.63 (+1.20%) | 866,128 |
| 11 Oct 2023 | CNY | 52.12 | 53.12 | 51.8 | 52.47 | 52.47 | +0.61 (+1.18%) | 1,202,796 |
| 10 Oct 2023 | CNY | 52.86 | 53 | 51.7 | 51.86 | 51.86 | -0.83 (-1.58%) | 874,685 |
