| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 48.52 | 49.9 | 48.3 | 49.67 | 49.67 | +1.35 (+2.79%) | 2,741,734 |
| 13 Nov 2023 | CNY | 47.39 | 48.42 | 47.39 | 48.32 | 48.32 | +1.01 (+2.13%) | 1,887,842 |
| 10 Nov 2023 | CNY | 47.59 | 47.79 | 47.21 | 47.31 | 47.31 | -0.53 (-1.11%) | 1,892,897 |
| 9 Nov 2023 | CNY | 47.42 | 48.37 | 47.13 | 47.84 | 47.84 | +0.26 (+0.55%) | 2,306,699 |
| 8 Nov 2023 | CNY | 47.68 | 48.43 | 47.2 | 47.58 | 47.58 | -0.08 (-0.17%) | 2,498,252 |
| 7 Nov 2023 | CNY | 47.58 | 48.03 | 47.14 | 47.66 | 47.66 | 0.0 (0.0%) | 1,780,375 |
| 6 Nov 2023 | CNY | 46.67 | 47.84 | 46.67 | 47.66 | 47.66 | +0.99 (+2.12%) | 2,890,352 |
| 3 Nov 2023 | CNY | 45.9 | 46.95 | 45.66 | 46.67 | 46.67 | +0.92 (+2.01%) | 2,089,707 |
| 2 Nov 2023 | CNY | 45.77 | 46.54 | 45.48 | 45.75 | 45.75 | +0.05 (+0.11%) | 1,719,763 |
| 1 Nov 2023 | CNY | 46.24 | 46.3 | 45.6 | 45.7 | 45.7 | -0.37 (-0.80%) | 1,446,164 |
| 31 Oct 2023 | CNY | 46.59 | 46.7 | 45.77 | 46.07 | 46.07 | -0.45 (-0.97%) | 1,345,570 |
| 30 Oct 2023 | CNY | 45.22 | 46.66 | 44.91 | 46.52 | 46.52 | +1.22 (+2.69%) | 2,554,836 |
| 27 Oct 2023 | CNY | 44.78 | 45.39 | 43.96 | 45.3 | 45.3 | +0.41 (+0.91%) | 2,196,032 |
| 26 Oct 2023 | CNY | 45.5 | 46.32 | 43.61 | 44.89 | 44.89 | -1.62 (-3.48%) | 3,760,031 |
| 25 Oct 2023 | CNY | 47 | 47.95 | 46.5 | 46.51 | 46.51 | -0.04 (-0.09%) | 2,194,551 |
| 24 Oct 2023 | CNY | 46.2 | 47.1 | 45 | 46.55 | 46.55 | +1.28 (+2.83%) | 2,266,223 |
| 23 Oct 2023 | CNY | 46.21 | 46.56 | 45.03 | 45.27 | 45.27 | -0.91 (-1.97%) | 1,787,200 |
| 20 Oct 2023 | CNY | 47.85 | 48.26 | 46.18 | 46.18 | 46.18 | -1.83 (-3.81%) | 2,344,393 |
| 19 Oct 2023 | CNY | 48.51 | 49.36 | 48 | 48.01 | 48.01 | -0.68 (-1.40%) | 1,673,502 |
| 18 Oct 2023 | CNY | 49.2 | 49.54 | 48.18 | 48.69 | 48.69 | -0.69 (-1.40%) | 1,243,504 |
| 17 Oct 2023 | CNY | 48.81 | 49.94 | 48.81 | 49.38 | 49.38 | +0.49 (+1.00%) | 1,757,676 |
| 16 Oct 2023 | CNY | 49.82 | 50 | 48.75 | 48.89 | 48.89 | -0.98 (-1.97%) | 1,849,175 |
| 13 Oct 2023 | CNY | 50.38 | 50.58 | 49.64 | 49.87 | 49.87 | -0.69 (-1.36%) | 1,283,668 |
| 12 Oct 2023 | CNY | 51.56 | 51.97 | 50.1 | 50.56 | 50.56 | -0.83 (-1.62%) | 2,525,185 |
| 11 Oct 2023 | CNY | 51.7 | 52.03 | 50.7 | 51.39 | 51.39 | +0.27 (+0.53%) | 2,517,624 |
| 10 Oct 2023 | CNY | 50.58 | 51.89 | 50.58 | 51.12 | 51.12 | +0.7 (+1.39%) | 1,939,883 |
| 9 Oct 2023 | CNY | 51 | 51.45 | 49.9 | 50.42 | 50.42 | -1.04 (-2.02%) | 1,796,537 |
| 28 Sep 2023 | CNY | 51.31 | 51.75 | 50.75 | 51.46 | 51.46 | +0.22 (+0.43%) | 1,570,149 |
| 27 Sep 2023 | CNY | 51.01 | 51.51 | 50.6 | 51.24 | 51.24 | +0.04 (+0.08%) | 1,494,654 |
| 26 Sep 2023 | CNY | 50.68 | 51.94 | 50.59 | 51.2 | 51.2 | +0.35 (+0.69%) | 2,093,433 |
