| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 52.02 | 53.46 | 50.88 | 52.89 | 52.89 | +0.81 (+1.56%) | 1,924,240 |
| 24 Nov 2023 | CNY | 54.26 | 54.84 | 51.8 | 52.08 | 52.08 | -2.73 (-4.98%) | 2,713,130 |
| 23 Nov 2023 | CNY | 53 | 56.56 | 52.52 | 54.81 | 54.81 | +1.44 (+2.70%) | 3,778,420 |
| 22 Nov 2023 | CNY | 53.29 | 54.48 | 52.71 | 53.37 | 53.37 | +0.04 (+0.08%) | 2,934,430 |
| 21 Nov 2023 | CNY | 52.8 | 55.1 | 52.69 | 53.33 | 53.33 | +0.53 (+1.00%) | 4,248,170 |
| 20 Nov 2023 | CNY | 51.47 | 53.83 | 51.01 | 52.8 | 52.8 | +1.33 (+2.58%) | 3,678,030 |
| 17 Nov 2023 | CNY | 50.4 | 51.66 | 50.32 | 51.47 | 51.47 | +0.73 (+1.44%) | 2,486,610 |
| 16 Nov 2023 | CNY | 51.81 | 52.3 | 50.58 | 50.74 | 50.74 | -1.26 (-2.42%) | 2,246,450 |
| 15 Nov 2023 | CNY | 53.28 | 53.5 | 51.22 | 52 | 52 | -0.23 (-0.44%) | 2,074,040 |
| 14 Nov 2023 | CNY | 52.4 | 52.66 | 51.1 | 52.23 | 52.23 | +0.72 (+1.40%) | 2,123,490 |
| 13 Nov 2023 | CNY | 50.02 | 52.78 | 50.02 | 51.51 | 51.51 | +1.69 (+3.39%) | 3,562,140 |
| 10 Nov 2023 | CNY | 51.4 | 51.66 | 49.8 | 49.82 | 49.82 | -1 (-1.97%) | 2,193,340 |
| 9 Nov 2023 | CNY | 50.99 | 52.44 | 50.69 | 50.82 | 50.82 | -0.14 (-0.27%) | 2,538,090 |
| 8 Nov 2023 | CNY | 51.4 | 51.4 | 49.94 | 50.96 | 50.96 | -0.74 (-1.43%) | 3,857,840 |
| 7 Nov 2023 | CNY | 49.08 | 52.8 | 48.4 | 51.7 | 51.7 | +2.9 (+5.94%) | 5,922,130 |
| 6 Nov 2023 | CNY | 45.3 | 51.29 | 45.29 | 48.8 | 48.8 | +3.55 (+7.85%) | 6,538,580 |
| 3 Nov 2023 | CNY | 43 | 45.8 | 42.98 | 45.25 | 45.25 | +2.16 (+5.01%) | 3,975,300 |
| 2 Nov 2023 | CNY | 45.7 | 46.08 | 43.01 | 43.09 | 43.09 | -2.79 (-6.08%) | 4,167,580 |
| 1 Nov 2023 | CNY | 47.91 | 49.15 | 45.78 | 45.88 | 45.88 | -2.34 (-4.85%) | 4,107,890 |
| 31 Oct 2023 | CNY | 46.9 | 48.5 | 45.68 | 48.22 | 48.22 | +0.76 (+1.60%) | 3,922,390 |
| 30 Oct 2023 | CNY | 45.72 | 47.65 | 45.08 | 47.46 | 47.46 | +1.61 (+3.51%) | 2,893,960 |
| 27 Oct 2023 | CNY | 45.03 | 46.3 | 44.16 | 45.85 | 45.85 | +0.59 (+1.30%) | 2,337,100 |
| 26 Oct 2023 | CNY | 45.04 | 45.96 | 43.87 | 45.26 | 45.26 | -0.7 (-1.52%) | 2,678,270 |
| 25 Oct 2023 | CNY | 46.47 | 47.44 | 44.9 | 45.96 | 45.96 | -0.56 (-1.20%) | 2,747,540 |
| 24 Oct 2023 | CNY | 45.18 | 46.89 | 44.12 | 46.52 | 46.52 | +1.1 (+2.42%) | 2,914,960 |
| 23 Oct 2023 | CNY | 48.38 | 48.8 | 44.68 | 45.42 | 45.42 | -2.69 (-5.59%) | 4,112,930 |
| 20 Oct 2023 | CNY | 47.77 | 51.88 | 47.77 | 48.11 | 48.11 | +0.34 (+0.71%) | 4,660,450 |
| 19 Oct 2023 | CNY | 48.82 | 49.88 | 47.32 | 47.77 | 47.77 | -1.33 (-2.71%) | 3,721,650 |
| 18 Oct 2023 | CNY | 52.98 | 53.39 | 48.22 | 49.1 | 49.1 | -4.14 (-7.78%) | 6,252,820 |
| 17 Oct 2023 | CNY | 54.8 | 55.8 | 52.58 | 53.24 | 53.24 | -1.4 (-2.56%) | 4,162,780 |
