| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 48.02 | 48.88 | 46.18 | 48 | 48 | -0.01 (-0.02%) | 4,820,243 |
| 17 Nov 2023 | CNY | 46 | 48.01 | 43.81 | 48.01 | 48.01 | +1.86 (+4.03%) | 4,663,841 |
| 16 Nov 2023 | CNY | 44.74 | 47.5 | 44.08 | 46.15 | 46.15 | +1.51 (+3.38%) | 3,069,406 |
| 15 Nov 2023 | CNY | 43.25 | 46.45 | 43 | 44.64 | 44.64 | +1.78 (+4.15%) | 3,005,188 |
| 14 Nov 2023 | CNY | 40.8 | 43.31 | 40.8 | 42.86 | 42.86 | +1.39 (+3.35%) | 2,253,568 |
| 13 Nov 2023 | CNY | 41.39 | 42.22 | 40.23 | 41.47 | 41.47 | +0.18 (+0.44%) | 2,194,859 |
| 10 Nov 2023 | CNY | 40.14 | 41.32 | 39.6 | 41.29 | 41.29 | +1.14 (+2.84%) | 2,656,456 |
| 9 Nov 2023 | CNY | 42.39 | 42.39 | 39.6 | 40.15 | 40.15 | -1.68 (-4.02%) | 2,820,738 |
| 8 Nov 2023 | CNY | 40.88 | 42.47 | 40.88 | 41.83 | 41.83 | +0.53 (+1.28%) | 2,761,073 |
| 7 Nov 2023 | CNY | 40.9 | 41.61 | 39.52 | 41.3 | 41.3 | +0.4 (+0.98%) | 3,424,527 |
| 6 Nov 2023 | CNY | 38.9 | 41.5 | 38.13 | 40.9 | 40.9 | +2.59 (+6.76%) | 5,223,701 |
| 3 Nov 2023 | CNY | 37.08 | 38.85 | 35.6 | 38.31 | 38.31 | +2.25 (+6.24%) | 3,914,185 |
| 2 Nov 2023 | CNY | 36.58 | 38.74 | 35.89 | 36.06 | 36.06 | -0.02 (-0.06%) | 5,445,795 |
| 1 Nov 2023 | CNY | 33.97 | 36.8 | 33.88 | 36.08 | 36.08 | +2.2 (+6.49%) | 3,857,962 |
| 31 Oct 2023 | CNY | 35.04 | 35.5 | 33.42 | 33.88 | 33.88 | -1.62 (-4.56%) | 3,017,934 |
| 30 Oct 2023 | CNY | 31.43 | 35.66 | 31.3 | 35.5 | 35.5 | +2.58 (+7.84%) | 4,552,586 |
| 27 Oct 2023 | CNY | 31.8 | 33.27 | 31.4 | 32.92 | 32.92 | +1 (+3.13%) | 2,468,694 |
| 26 Oct 2023 | CNY | 32.03 | 32.3 | 31.18 | 31.92 | 31.92 | +0.04 (+0.13%) | 2,230,376 |
| 25 Oct 2023 | CNY | 32.8 | 33.33 | 31.72 | 31.88 | 31.88 | -0.87 (-2.66%) | 2,206,647 |
| 24 Oct 2023 | CNY | 32.05 | 33.66 | 32.05 | 32.75 | 32.75 | +0.15 (+0.46%) | 3,233,882 |
| 23 Oct 2023 | CNY | 33.48 | 33.51 | 32.14 | 32.6 | 32.6 | -0.79 (-2.37%) | 1,984,206 |
| 20 Oct 2023 | CNY | 34.89 | 35 | 33.14 | 33.39 | 33.39 | -0.99 (-2.88%) | 1,308,837 |
| 19 Oct 2023 | CNY | 34.36 | 35.7 | 33.99 | 34.38 | 34.38 | +0.69 (+2.05%) | 3,643,561 |
| 18 Oct 2023 | CNY | 35.12 | 35.48 | 33.68 | 33.69 | 33.69 | -1.42 (-4.04%) | 3,142,152 |
| 17 Oct 2023 | CNY | 37.35 | 37.35 | 34.97 | 35.11 | 35.11 | -1.8 (-4.88%) | 2,401,767 |
| 16 Oct 2023 | CNY | 37.99 | 38.66 | 36.69 | 36.91 | 36.91 | -0.76 (-2.02%) | 1,122,358 |
| 13 Oct 2023 | CNY | 38.32 | 38.38 | 37 | 37.67 | 37.67 | -0.99 (-2.56%) | 1,399,601 |
| 12 Oct 2023 | CNY | 37.85 | 39.12 | 37.26 | 38.66 | 38.66 | +0.98 (+2.60%) | 2,425,406 |
| 11 Oct 2023 | CNY | 38.15 | 38.5 | 37.22 | 37.68 | 37.68 | -0.12 (-0.32%) | 1,153,776 |
| 10 Oct 2023 | CNY | 38.01 | 38.27 | 37.6 | 37.8 | 37.8 | -0.04 (-0.11%) | 923,851 |
