| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 45.86 | 45.99 | 43.81 | 45.49 | 45.49 | +0.62 (+1.38%) | 3,461,240 |
| 13 Nov 2023 | CNY | 42.41 | 46.65 | 42.23 | 44.87 | 44.87 | +2.46 (+5.80%) | 5,943,350 |
| 10 Nov 2023 | CNY | 41.5 | 43.27 | 41.1 | 42.41 | 42.41 | +0.75 (+1.80%) | 1,623,300 |
| 9 Nov 2023 | CNY | 42.25 | 42.57 | 41.31 | 41.66 | 41.66 | -0.5 (-1.19%) | 705,000 |
| 8 Nov 2023 | CNY | 42.46 | 42.68 | 41.69 | 42.16 | 42.16 | -0.28 (-0.66%) | 789,550 |
| 7 Nov 2023 | CNY | 42.31 | 42.72 | 42.16 | 42.44 | 42.44 | +0.06 (+0.14%) | 830,100 |
| 6 Nov 2023 | CNY | 41.61 | 43.22 | 41.61 | 42.38 | 42.38 | +0.77 (+1.85%) | 1,303,800 |
| 3 Nov 2023 | CNY | 39.8 | 41.76 | 39.7 | 41.61 | 41.61 | +1.61 (+4.03%) | 1,640,400 |
| 2 Nov 2023 | CNY | 41.11 | 41.45 | 40 | 40 | 40 | -0.82 (-2.01%) | 822,800 |
| 1 Nov 2023 | CNY | 40.5 | 41.09 | 40.28 | 40.82 | 40.82 | +0.02 (+0.05%) | 602,255 |
| 31 Oct 2023 | CNY | 41.34 | 41.68 | 40.38 | 40.8 | 40.8 | -0.63 (-1.52%) | 1,393,355 |
| 30 Oct 2023 | CNY | 40.15 | 42.08 | 39.5 | 41.43 | 41.43 | +1.43 (+3.58%) | 2,214,201 |
| 27 Oct 2023 | CNY | 39 | 40.2 | 38.85 | 40 | 40 | +0.4 (+1.01%) | 1,187,646 |
| 26 Oct 2023 | CNY | 39.41 | 39.68 | 38.75 | 39.6 | 39.6 | -0.2 (-0.50%) | 1,061,146 |
| 25 Oct 2023 | CNY | 39.93 | 40.44 | 39.19 | 39.8 | 39.8 | 0.0 (0.0%) | 1,072,000 |
| 24 Oct 2023 | CNY | 38.1 | 39.96 | 38.1 | 39.8 | 39.8 | +1.65 (+4.33%) | 1,728,722 |
| 23 Oct 2023 | CNY | 38.17 | 39.44 | 37.9 | 38.15 | 38.15 | -0.78 (-2.00%) | 1,229,909 |
| 20 Oct 2023 | CNY | 40.4 | 41.78 | 38.8 | 38.93 | 38.93 | -2.55 (-6.15%) | 2,281,802 |
| 19 Oct 2023 | CNY | 40.4 | 43.5 | 40.4 | 41.48 | 41.48 | +0.69 (+1.69%) | 2,887,368 |
| 18 Oct 2023 | CNY | 42.59 | 42.59 | 40.45 | 40.79 | 40.79 | -1.89 (-4.43%) | 1,858,000 |
| 17 Oct 2023 | CNY | 42.69 | 43.69 | 41.77 | 42.68 | 42.68 | -0.01 (-0.02%) | 1,792,000 |
| 16 Oct 2023 | CNY | 43.63 | 44 | 42.11 | 42.69 | 42.69 | -0.76 (-1.75%) | 2,061,209 |
| 13 Oct 2023 | CNY | 43.12 | 44.36 | 42.4 | 43.45 | 43.45 | +0.34 (+0.79%) | 2,384,721 |
| 12 Oct 2023 | CNY | 43.65 | 43.65 | 42.32 | 43.11 | 43.11 | -0.49 (-1.12%) | 1,852,019 |
| 11 Oct 2023 | CNY | 43.01 | 43.6 | 42.6 | 43.6 | 43.6 | +0.39 (+0.90%) | 2,130,602 |
| 10 Oct 2023 | CNY | 42.8 | 43.58 | 42.39 | 43.21 | 43.21 | +0.57 (+1.34%) | 2,473,621 |
| 9 Oct 2023 | CNY | 42.05 | 43.33 | 41.3 | 42.64 | 42.64 | +0.26 (+0.61%) | 2,068,700 |
| 28 Sep 2023 | CNY | 41.06 | 42.74 | 40.73 | 42.38 | 42.38 | +1.45 (+3.54%) | 2,110,337 |
| 27 Sep 2023 | CNY | 41.86 | 42.3 | 40.56 | 40.93 | 40.93 | -1.07 (-2.55%) | 2,092,000 |
| 26 Sep 2023 | CNY | 43 | 43 | 41.09 | 42 | 42 | -1.7 (-3.89%) | 2,792,302 |
