| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 45.6 | 46.55 | 45.2 | 45.96 | 45.96 | +0.05 (+0.11%) | 1,083,030 |
| 24 Nov 2023 | CNY | 47.54 | 47.55 | 45.33 | 45.91 | 45.91 | -1.7 (-3.57%) | 1,901,060 |
| 23 Nov 2023 | CNY | 45.12 | 48.15 | 45.01 | 47.61 | 47.61 | +2.32 (+5.12%) | 2,731,810 |
| 22 Nov 2023 | CNY | 46.12 | 46.36 | 45.2 | 45.29 | 45.29 | -0.83 (-1.80%) | 1,299,130 |
| 21 Nov 2023 | CNY | 47.04 | 47.69 | 46.11 | 46.12 | 46.12 | -0.73 (-1.56%) | 1,963,030 |
| 20 Nov 2023 | CNY | 47.2 | 47.36 | 46.61 | 46.85 | 46.85 | -0.55 (-1.16%) | 1,647,420 |
| 17 Nov 2023 | CNY | 46.3 | 48.24 | 46.12 | 47.4 | 47.4 | +1.04 (+2.24%) | 1,892,990 |
| 16 Nov 2023 | CNY | 47.58 | 47.58 | 46.35 | 46.36 | 46.36 | -1.09 (-2.30%) | 1,090,300 |
| 15 Nov 2023 | CNY | 46.94 | 48.01 | 46.22 | 47.45 | 47.45 | +0.79 (+1.69%) | 1,830,770 |
| 14 Nov 2023 | CNY | 46.2 | 47.01 | 45.97 | 46.66 | 46.66 | +0.51 (+1.11%) | 1,642,390 |
| 13 Nov 2023 | CNY | 46.7 | 47.55 | 45.74 | 46.15 | 46.15 | -0.35 (-0.75%) | 2,315,610 |
| 10 Nov 2023 | CNY | 46.8 | 46.89 | 45.81 | 46.5 | 46.5 | -0.9 (-1.90%) | 2,237,690 |
| 9 Nov 2023 | CNY | 48.88 | 49.48 | 46.85 | 47.4 | 47.4 | -1.3 (-2.67%) | 3,331,570 |
| 8 Nov 2023 | CNY | 46.51 | 50.3 | 46.5 | 48.7 | 48.7 | +2.2 (+4.73%) | 6,036,700 |
| 7 Nov 2023 | CNY | 46.66 | 46.93 | 45.97 | 46.5 | 46.5 | -0.4 (-0.85%) | 1,831,810 |
| 6 Nov 2023 | CNY | 43.82 | 47.25 | 43.82 | 46.9 | 46.9 | +3.13 (+7.15%) | 2,965,290 |
| 3 Nov 2023 | CNY | 43 | 44.1 | 42.81 | 43.77 | 43.77 | +0.85 (+1.98%) | 991,950 |
| 2 Nov 2023 | CNY | 44.28 | 44.78 | 42.92 | 42.92 | 42.92 | -1.08 (-2.45%) | 1,638,780 |
| 1 Nov 2023 | CNY | 44.7 | 45.34 | 43.8 | 44 | 44 | -0.65 (-1.46%) | 1,460,830 |
| 31 Oct 2023 | CNY | 45.97 | 46.14 | 44.3 | 44.65 | 44.65 | -1.51 (-3.27%) | 1,915,010 |
| 30 Oct 2023 | CNY | 45.9 | 46.78 | 44.81 | 46.16 | 46.16 | +0.51 (+1.12%) | 2,220,390 |
| 27 Oct 2023 | CNY | 44.65 | 46.45 | 44.65 | 45.65 | 45.65 | +1 (+2.24%) | 3,150,960 |
| 26 Oct 2023 | CNY | 43.88 | 44.65 | 42.6 | 44.65 | 44.65 | +0.32 (+0.72%) | 2,311,130 |
| 25 Oct 2023 | CNY | 41.78 | 45.58 | 41.77 | 44.33 | 44.33 | +2.08 (+4.92%) | 3,318,350 |
| 24 Oct 2023 | CNY | 42.7 | 43.76 | 41.61 | 42.25 | 42.25 | -0.25 (-0.59%) | 1,885,450 |
| 23 Oct 2023 | CNY | 41.94 | 43.68 | 41.75 | 42.5 | 42.5 | +0.56 (+1.34%) | 1,987,520 |
| 20 Oct 2023 | CNY | 42.81 | 43.39 | 41.7 | 41.94 | 41.94 | -1.49 (-3.43%) | 2,357,190 |
| 19 Oct 2023 | CNY | 44.88 | 45 | 42.88 | 43.43 | 43.43 | -2.29 (-5.01%) | 3,652,150 |
| 18 Oct 2023 | CNY | 44.7 | 47.31 | 44.02 | 45.72 | 45.72 | +0.86 (+1.92%) | 3,463,120 |
| 17 Oct 2023 | CNY | 47.88 | 47.88 | 44.1 | 44.86 | 44.86 | -2.74 (-5.76%) | 3,555,940 |
