| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 34.85 | 35.2 | 34.34 | 34.35 | 34.35 | -0.65 (-1.86%) | 2,343,570 |
| 21 Nov 2023 | CNY | 36.2 | 36.2 | 34.88 | 35 | 35 | -1.04 (-2.89%) | 4,405,142 |
| 20 Nov 2023 | CNY | 36.43 | 36.43 | 35.73 | 36.04 | 36.04 | -0.58 (-1.58%) | 3,370,484 |
| 17 Nov 2023 | CNY | 35.71 | 36.68 | 35.45 | 36.62 | 36.62 | +0.92 (+2.58%) | 4,119,400 |
| 16 Nov 2023 | CNY | 36.3 | 36.36 | 35.5 | 35.7 | 35.7 | -0.44 (-1.22%) | 2,662,242 |
| 15 Nov 2023 | CNY | 35.79 | 36.41 | 35.39 | 36.14 | 36.14 | +0.67 (+1.89%) | 3,688,344 |
| 14 Nov 2023 | CNY | 35.7 | 35.84 | 35.19 | 35.47 | 35.47 | -0.06 (-0.17%) | 2,067,900 |
| 13 Nov 2023 | CNY | 35.99 | 36.09 | 35.33 | 35.53 | 35.53 | -0.07 (-0.20%) | 1,739,116 |
| 10 Nov 2023 | CNY | 35.97 | 36.28 | 35.3 | 35.6 | 35.6 | -0.03 (-0.08%) | 2,984,170 |
| 9 Nov 2023 | CNY | 36.39 | 36.42 | 35.59 | 35.63 | 35.63 | -1.07 (-2.92%) | 3,387,200 |
| 8 Nov 2023 | CNY | 36.56 | 36.87 | 35.9 | 36.7 | 36.7 | +0.18 (+0.49%) | 3,667,826 |
| 7 Nov 2023 | CNY | 37.25 | 37.56 | 36.42 | 36.52 | 36.52 | -0.73 (-1.96%) | 4,402,198 |
| 6 Nov 2023 | CNY | 37.04 | 37.33 | 36.09 | 37.25 | 37.25 | +0.65 (+1.78%) | 4,682,400 |
| 3 Nov 2023 | CNY | 38.29 | 38.5 | 36.6 | 36.6 | 36.6 | -0.5 (-1.35%) | 5,357,300 |
| 2 Nov 2023 | CNY | 37.73 | 38.78 | 36.98 | 37.1 | 37.1 | -0.04 (-0.11%) | 5,485,886 |
| 1 Nov 2023 | CNY | 37.24 | 37.84 | 36.86 | 37.14 | 37.14 | -0.03 (-0.08%) | 3,521,500 |
| 31 Oct 2023 | CNY | 37.76 | 38.18 | 36.88 | 37.17 | 37.17 | -0.31 (-0.83%) | 4,081,300 |
| 30 Oct 2023 | CNY | 37.07 | 37.78 | 36.58 | 37.48 | 37.48 | +0.01 (+0.03%) | 6,317,356 |
| 27 Oct 2023 | CNY | 34.98 | 38.34 | 34.95 | 37.47 | 37.47 | +2.62 (+7.52%) | 9,053,295 |
| 26 Oct 2023 | CNY | 33.7 | 34.95 | 33.25 | 34.85 | 34.85 | +0.98 (+2.89%) | 3,080,300 |
| 25 Oct 2023 | CNY | 33.66 | 34.34 | 33.2 | 33.87 | 33.87 | +0.37 (+1.10%) | 2,018,000 |
| 24 Oct 2023 | CNY | 33.27 | 33.88 | 32.8 | 33.5 | 33.5 | +0.46 (+1.39%) | 2,534,700 |
| 23 Oct 2023 | CNY | 33.83 | 34.38 | 32.75 | 33.04 | 33.04 | -0.81 (-2.39%) | 3,489,700 |
| 20 Oct 2023 | CNY | 34.18 | 34.8 | 33.72 | 33.85 | 33.85 | -0.38 (-1.11%) | 2,846,670 |
| 19 Oct 2023 | CNY | 34.79 | 35.1 | 34.1 | 34.23 | 34.23 | -0.99 (-2.81%) | 3,253,256 |
| 18 Oct 2023 | CNY | 35 | 35.66 | 34.88 | 35.22 | 35.22 | -0.21 (-0.59%) | 3,044,800 |
| 17 Oct 2023 | CNY | 35.18 | 35.77 | 34.51 | 35.43 | 35.43 | +1.03 (+2.99%) | 5,215,100 |
| 16 Oct 2023 | CNY | 35 | 35.45 | 34.08 | 34.4 | 34.4 | -0.64 (-1.83%) | 5,305,400 |
| 13 Oct 2023 | CNY | 35.5 | 35.8 | 34.11 | 35.04 | 35.04 | +1.7 (+5.10%) | 7,228,070 |
| 12 Oct 2023 | CNY | 33.48 | 33.5 | 33.05 | 33.34 | 33.34 | +0.29 (+0.88%) | 2,095,700 |
