| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2023 | CNY | 54.69 | 55.28 | 53.09 | 53.78 | 53.78 | +0.23 (+0.43%) | 535,120 |
| 28 Nov 2023 | CNY | 52.99 | 54.8 | 52.31 | 53.55 | 53.55 | +0.78 (+1.48%) | 613,150 |
| 27 Nov 2023 | CNY | 53 | 53.43 | 51.82 | 52.77 | 52.77 | -0.53 (-0.99%) | 394,227 |
| 24 Nov 2023 | CNY | 53.62 | 53.98 | 51.29 | 53.3 | 53.3 | -0.32 (-0.60%) | 551,577 |
| 23 Nov 2023 | CNY | 50.66 | 54.05 | 50.66 | 53.62 | 53.62 | +2.29 (+4.46%) | 751,995 |
| 22 Nov 2023 | CNY | 51.73 | 52.27 | 50.62 | 51.33 | 51.33 | -0.98 (-1.87%) | 493,105 |
| 21 Nov 2023 | CNY | 52.55 | 54.13 | 52.08 | 52.31 | 52.31 | -0.78 (-1.47%) | 539,276 |
| 20 Nov 2023 | CNY | 51.88 | 53.36 | 50.7 | 53.09 | 53.09 | +1.24 (+2.39%) | 1,002,395 |
| 17 Nov 2023 | CNY | 48.78 | 51.92 | 48.5 | 51.85 | 51.85 | +2.88 (+5.88%) | 1,355,389 |
| 16 Nov 2023 | CNY | 49.61 | 49.7 | 48.78 | 48.97 | 48.97 | -0.38 (-0.77%) | 333,786 |
| 15 Nov 2023 | CNY | 49.99 | 50 | 48.78 | 49.35 | 49.35 | +0.26 (+0.53%) | 334,760 |
| 14 Nov 2023 | CNY | 48.06 | 49.2 | 48.06 | 49.09 | 49.09 | +1.03 (+2.14%) | 417,279 |
| 13 Nov 2023 | CNY | 48.42 | 48.83 | 47.73 | 48.06 | 48.06 | -0.34 (-0.70%) | 364,573 |
| 10 Nov 2023 | CNY | 48.93 | 49.2 | 47.93 | 48.4 | 48.4 | -0.53 (-1.08%) | 267,802 |
| 9 Nov 2023 | CNY | 49 | 49.7 | 48.31 | 48.93 | 48.93 | -0.52 (-1.05%) | 337,971 |
| 8 Nov 2023 | CNY | 48.51 | 49.5 | 48.21 | 49.45 | 49.45 | +0.61 (+1.25%) | 460,167 |
| 7 Nov 2023 | CNY | 48.18 | 49.2 | 47.33 | 48.84 | 48.84 | +0.58 (+1.20%) | 536,442 |
| 6 Nov 2023 | CNY | 46.91 | 48.34 | 46.9 | 48.26 | 48.26 | +1.35 (+2.88%) | 513,679 |
| 3 Nov 2023 | CNY | 45.79 | 47.04 | 44.94 | 46.91 | 46.91 | +1.8 (+3.99%) | 573,550 |
| 2 Nov 2023 | CNY | 46.5 | 46.5 | 45.06 | 45.11 | 45.11 | -1.06 (-2.30%) | 204,240 |
| 1 Nov 2023 | CNY | 46.48 | 46.82 | 45.6 | 46.17 | 46.17 | -0.3 (-0.65%) | 226,298 |
| 31 Oct 2023 | CNY | 46.99 | 47.25 | 46.17 | 46.47 | 46.47 | -0.55 (-1.17%) | 326,381 |
| 30 Oct 2023 | CNY | 46.35 | 47.5 | 45.68 | 47.02 | 47.02 | +0.54 (+1.16%) | 473,331 |
| 27 Oct 2023 | CNY | 44.8 | 46.48 | 44.36 | 46.48 | 46.48 | +1.06 (+2.33%) | 1,065,929 |
| 26 Oct 2023 | CNY | 46.01 | 46.01 | 45 | 45.42 | 45.42 | -0.94 (-2.03%) | 514,583 |
| 25 Oct 2023 | CNY | 46.46 | 47.38 | 46.12 | 46.36 | 46.36 | -0.1 (-0.22%) | 347,754 |
| 24 Oct 2023 | CNY | 46.14 | 47.47 | 45.83 | 46.46 | 46.46 | +0.13 (+0.28%) | 337,058 |
| 23 Oct 2023 | CNY | 47.55 | 47.66 | 46.04 | 46.33 | 46.33 | -1.22 (-2.57%) | 223,352 |
| 20 Oct 2023 | CNY | 48.3 | 49.09 | 47.14 | 47.55 | 47.55 | -0.91 (-1.88%) | 228,439 |
| 19 Oct 2023 | CNY | 48.4 | 49.93 | 48.2 | 48.46 | 48.46 | -0.02 (-0.04%) | 282,930 |
