| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 50.9 | 51.69 | 50.26 | 51.43 | 51.43 | +0.79 (+1.56%) | 2,706,918 |
| 13 Nov 2023 | CNY | 50.55 | 51.47 | 50.01 | 50.64 | 50.64 | +0.21 (+0.42%) | 1,908,506 |
| 10 Nov 2023 | CNY | 51.5 | 52.18 | 50 | 50.43 | 50.43 | -0.84 (-1.64%) | 2,379,221 |
| 9 Nov 2023 | CNY | 52.7 | 53.79 | 51 | 51.27 | 51.27 | -1.51 (-2.86%) | 2,251,597 |
| 8 Nov 2023 | CNY | 53.38 | 53.97 | 51.75 | 52.78 | 52.78 | +0.6 (+1.15%) | 3,104,941 |
| 7 Nov 2023 | CNY | 51.3 | 53.98 | 49.92 | 52.18 | 52.18 | +2.04 (+4.07%) | 3,420,285 |
| 6 Nov 2023 | CNY | 48.66 | 50.75 | 48.66 | 50.14 | 50.14 | +1.47 (+3.02%) | 2,228,604 |
| 3 Nov 2023 | CNY | 46.5 | 49.15 | 46.5 | 48.67 | 48.67 | +2.27 (+4.89%) | 2,255,968 |
| 2 Nov 2023 | CNY | 48.27 | 49.2 | 46.32 | 46.4 | 46.4 | -1.2 (-2.52%) | 2,087,516 |
| 1 Nov 2023 | CNY | 48.03 | 48.82 | 47.6 | 47.6 | 47.6 | -1.02 (-2.10%) | 1,439,349 |
| 31 Oct 2023 | CNY | 49.51 | 49.84 | 48.15 | 48.62 | 48.62 | -0.76 (-1.54%) | 2,198,345 |
| 30 Oct 2023 | CNY | 48.5 | 49.67 | 47.51 | 49.38 | 49.38 | +1.32 (+2.75%) | 3,499,080 |
| 27 Oct 2023 | CNY | 46.47 | 48.65 | 46.06 | 48.06 | 48.06 | +1.39 (+2.98%) | 2,217,776 |
| 26 Oct 2023 | CNY | 47.36 | 47.87 | 45.7 | 46.67 | 46.67 | -1.23 (-2.57%) | 2,201,161 |
| 25 Oct 2023 | CNY | 47.9 | 48.24 | 46.48 | 47.9 | 47.9 | +0.07 (+0.15%) | 2,181,228 |
| 24 Oct 2023 | CNY | 47.16 | 48.36 | 46.01 | 47.83 | 47.83 | +1.17 (+2.51%) | 1,780,511 |
| 23 Oct 2023 | CNY | 48.16 | 48.74 | 46.21 | 46.66 | 46.66 | -2.3 (-4.70%) | 2,368,378 |
| 20 Oct 2023 | CNY | 52.25 | 52.25 | 48.28 | 48.96 | 48.96 | -3.39 (-6.48%) | 3,433,795 |
| 19 Oct 2023 | CNY | 51 | 53.55 | 50.33 | 52.35 | 52.35 | +0.99 (+1.93%) | 3,268,230 |
| 18 Oct 2023 | CNY | 50.56 | 52.98 | 50.12 | 51.36 | 51.36 | +0.66 (+1.30%) | 4,034,450 |
| 17 Oct 2023 | CNY | 50.44 | 51.5 | 49.66 | 50.7 | 50.7 | +0.05 (+0.10%) | 2,388,143 |
| 16 Oct 2023 | CNY | 52.72 | 52.8 | 49.2 | 50.65 | 50.65 | -1.65 (-3.15%) | 3,668,841 |
| 13 Oct 2023 | CNY | 52.59 | 53.43 | 51.75 | 52.3 | 52.3 | -0.69 (-1.30%) | 2,638,282 |
| 12 Oct 2023 | CNY | 55.24 | 55.48 | 52.2 | 52.99 | 52.99 | -1.77 (-3.23%) | 3,618,949 |
| 11 Oct 2023 | CNY | 55.82 | 58.09 | 53.7 | 54.76 | 54.76 | -1.36 (-2.42%) | 4,219,148 |
| 10 Oct 2023 | CNY | 54.66 | 57.69 | 54.66 | 56.12 | 56.12 | +1.54 (+2.82%) | 4,028,056 |
| 9 Oct 2023 | CNY | 58.23 | 58.23 | 54.58 | 54.58 | 54.58 | -4.02 (-6.86%) | 5,116,545 |
| 28 Sep 2023 | CNY | 58.3 | 61.7 | 57.61 | 58.6 | 58.6 | +1.22 (+2.13%) | 5,833,969 |
| 27 Sep 2023 | CNY | 57 | 59.98 | 56.89 | 57.38 | 57.38 | -0.44 (-0.76%) | 5,334,913 |
| 26 Sep 2023 | CNY | 57.71 | 60.5 | 57.26 | 57.82 | 57.82 | -0.97 (-1.65%) | 5,593,857 |
