| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 36.1 | 37.49 | 35.3 | 37.06 | 37.06 | +2.32 (+6.68%) | 7,139,210 |
| 24 Nov 2023 | CNY | 35.43 | 36.05 | 34.45 | 34.74 | 34.74 | -0.59 (-1.67%) | 2,462,220 |
| 23 Nov 2023 | CNY | 33.99 | 35.89 | 33.9 | 35.33 | 35.33 | +0.79 (+2.29%) | 4,489,230 |
| 22 Nov 2023 | CNY | 34.64 | 35.3 | 33.83 | 34.54 | 34.54 | -0.79 (-2.24%) | 3,833,800 |
| 21 Nov 2023 | CNY | 35.56 | 37.36 | 34.57 | 35.33 | 35.33 | +0.17 (+0.48%) | 8,568,250 |
| 20 Nov 2023 | CNY | 34.18 | 35.24 | 33.9 | 35.16 | 35.16 | +1 (+2.93%) | 4,364,200 |
| 17 Nov 2023 | CNY | 34.13 | 34.34 | 33.71 | 34.16 | 34.16 | +0.08 (+0.23%) | 2,612,200 |
| 16 Nov 2023 | CNY | 34 | 34.63 | 33.21 | 34.08 | 34.08 | -0.22 (-0.64%) | 3,352,400 |
| 15 Nov 2023 | CNY | 35.31 | 35.54 | 34.1 | 34.3 | 34.3 | -0.86 (-2.45%) | 4,564,920 |
| 14 Nov 2023 | CNY | 34.95 | 35.36 | 34.5 | 35.16 | 35.16 | +0.18 (+0.51%) | 2,759,500 |
| 13 Nov 2023 | CNY | 35.56 | 36.61 | 34.78 | 34.98 | 34.98 | -0.07 (-0.20%) | 3,636,000 |
| 10 Nov 2023 | CNY | 36.01 | 36.05 | 34.98 | 35.05 | 35.05 | -1.36 (-3.74%) | 3,080,300 |
| 9 Nov 2023 | CNY | 36.83 | 37.01 | 35.99 | 36.41 | 36.41 | -0.78 (-2.10%) | 3,498,760 |
| 8 Nov 2023 | CNY | 37.13 | 37.72 | 36.66 | 37.19 | 37.19 | +0.06 (+0.16%) | 3,263,400 |
| 7 Nov 2023 | CNY | 37.17 | 37.85 | 36.72 | 37.13 | 37.13 | +0.08 (+0.22%) | 4,888,960 |
| 6 Nov 2023 | CNY | 36.6 | 37.75 | 36.5 | 37.05 | 37.05 | +0.56 (+1.53%) | 5,514,920 |
| 3 Nov 2023 | CNY | 36.54 | 37.48 | 36.15 | 36.49 | 36.49 | -0.16 (-0.44%) | 3,106,990 |
| 2 Nov 2023 | CNY | 37.63 | 38.01 | 36.48 | 36.65 | 36.65 | -1.36 (-3.58%) | 3,973,600 |
| 1 Nov 2023 | CNY | 38.5 | 38.8 | 37.53 | 38.01 | 38.01 | +0.3 (+0.80%) | 3,423,100 |
| 31 Oct 2023 | CNY | 38.38 | 38.77 | 37.37 | 37.71 | 37.71 | -0.86 (-2.23%) | 3,652,900 |
| 30 Oct 2023 | CNY | 36.93 | 38.87 | 36.84 | 38.57 | 38.57 | +0.67 (+1.77%) | 5,949,020 |
| 27 Oct 2023 | CNY | 38.18 | 39.2 | 37.1 | 37.9 | 37.9 | -0.46 (-1.20%) | 7,336,900 |
| 26 Oct 2023 | CNY | 37.82 | 40.95 | 37.52 | 38.36 | 38.36 | +0.04 (+0.10%) | 10,113,420 |
| 25 Oct 2023 | CNY | 34.73 | 38.32 | 33.91 | 38.32 | 38.32 | +3.48 (+9.99%) | 9,555,390 |
| 24 Oct 2023 | CNY | 32.24 | 34.84 | 32.01 | 34.84 | 34.84 | +3.17 (+10.01%) | 3,807,790 |
| 23 Oct 2023 | CNY | 32.98 | 33.58 | 31.45 | 31.67 | 31.67 | -0.83 (-2.55%) | 2,990,810 |
| 20 Oct 2023 | CNY | 32.68 | 33.7 | 32.23 | 32.5 | 32.5 | -0.58 (-1.75%) | 2,926,960 |
| 19 Oct 2023 | CNY | 33.67 | 34.19 | 32.88 | 33.08 | 33.08 | -0.39 (-1.17%) | 3,806,930 |
| 18 Oct 2023 | CNY | 34.53 | 34.65 | 33.26 | 33.47 | 33.47 | -1.1 (-3.18%) | 5,518,000 |
| 17 Oct 2023 | CNY | 34.48 | 36.5 | 34.13 | 34.57 | 34.57 | +0.12 (+0.35%) | 6,000,390 |
