| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 41.07 | 41.08 | 40.57 | 40.85 | 40.85 | -0.26 (-0.63%) | 11,495,350 |
| 24 Nov 2023 | CNY | 40.91 | 41.23 | 40.51 | 41.11 | 41.11 | +0.11 (+0.27%) | 9,129,790 |
| 23 Nov 2023 | CNY | 40.82 | 41.09 | 40.5 | 41 | 41 | +0.02 (+0.05%) | 9,310,410 |
| 22 Nov 2023 | CNY | 41.53 | 41.65 | 40.98 | 40.98 | 40.98 | -0.77 (-1.84%) | 9,798,290 |
| 21 Nov 2023 | CNY | 41.69 | 42.2 | 41.41 | 41.75 | 41.75 | +0.26 (+0.63%) | 16,029,760 |
| 20 Nov 2023 | CNY | 41.01 | 41.75 | 40.71 | 41.49 | 41.49 | +0.54 (+1.32%) | 17,369,200 |
| 17 Nov 2023 | CNY | 40.82 | 41.15 | 40.61 | 40.95 | 40.95 | -0.1 (-0.24%) | 10,833,440 |
| 16 Nov 2023 | CNY | 40.95 | 41.28 | 40.7 | 41.05 | 41.05 | +0.06 (+0.15%) | 12,125,610 |
| 15 Nov 2023 | CNY | 41.22 | 41.22 | 40.64 | 40.99 | 40.99 | +0.22 (+0.54%) | 13,148,240 |
| 14 Nov 2023 | CNY | 40.44 | 40.91 | 40.25 | 40.77 | 40.77 | +0.42 (+1.04%) | 13,916,450 |
| 13 Nov 2023 | CNY | 40.02 | 40.5 | 39.93 | 40.35 | 40.35 | +0.2 (+0.50%) | 13,537,520 |
| 10 Nov 2023 | CNY | 39.98 | 40.21 | 39.37 | 40.15 | 40.15 | +0.13 (+0.32%) | 11,771,110 |
| 9 Nov 2023 | CNY | 39.86 | 40.33 | 39.8 | 40.02 | 40.02 | +0.08 (+0.20%) | 9,580,750 |
| 8 Nov 2023 | CNY | 39.92 | 40.2 | 39.7 | 39.94 | 39.94 | +0.04 (+0.10%) | 11,010,400 |
| 7 Nov 2023 | CNY | 40 | 40.04 | 39.53 | 39.9 | 39.9 | -0.23 (-0.57%) | 11,809,080 |
| 6 Nov 2023 | CNY | 39.21 | 40.14 | 39.14 | 40.13 | 40.13 | +1.11 (+2.84%) | 22,116,650 |
| 3 Nov 2023 | CNY | 38.36 | 39.1 | 38.35 | 39.02 | 39.02 | +0.59 (+1.54%) | 19,045,440 |
| 2 Nov 2023 | CNY | 39.2 | 39.28 | 38.02 | 38.43 | 38.43 | -0.58 (-1.49%) | 25,168,140 |
| 1 Nov 2023 | CNY | 39.42 | 39.83 | 38.75 | 39.01 | 39.01 | -0.29 (-0.74%) | 21,422,740 |
| 31 Oct 2023 | CNY | 41.25 | 41.29 | 39.03 | 39.3 | 39.3 | -1.7 (-4.15%) | 34,665,500 |
| 30 Oct 2023 | CNY | 40.05 | 41.25 | 40.01 | 41 | 41 | +0.81 (+2.02%) | 16,376,070 |
| 27 Oct 2023 | CNY | 39.08 | 40.37 | 38.83 | 40.19 | 40.19 | +1.01 (+2.58%) | 17,380,160 |
| 26 Oct 2023 | CNY | 39.54 | 39.66 | 38.7 | 39.18 | 39.18 | -0.32 (-0.81%) | 12,644,890 |
| 25 Oct 2023 | CNY | 39.81 | 40.05 | 39.3 | 39.5 | 39.5 | +0.26 (+0.66%) | 12,047,160 |
| 24 Oct 2023 | CNY | 39.21 | 39.4 | 38.66 | 39.24 | 39.24 | +0.12 (+0.31%) | 14,805,190 |
| 23 Oct 2023 | CNY | 38.7 | 39.52 | 38.46 | 39.12 | 39.12 | +0.34 (+0.88%) | 14,620,120 |
| 20 Oct 2023 | CNY | 39 | 39.01 | 38.5 | 38.78 | 38.78 | -0.22 (-0.56%) | 11,215,630 |
| 19 Oct 2023 | CNY | 39.5 | 39.59 | 38.92 | 39 | 39 | -0.8 (-2.01%) | 14,808,750 |
| 18 Oct 2023 | CNY | 40.63 | 40.63 | 39.7 | 39.8 | 39.8 | -0.85 (-2.09%) | 12,568,250 |
| 17 Oct 2023 | CNY | 40.8 | 40.93 | 40.4 | 40.65 | 40.65 | -0.15 (-0.37%) | 9,572,320 |
