| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2023 | CNY | 36.82 | 37.65 | 36.68 | 37.41 | 37.41 | +0.25 (+0.67%) | 871,250 |
| 27 Nov 2023 | CNY | 37.42 | 37.43 | 36.35 | 37.16 | 37.16 | -0.27 (-0.72%) | 1,242,370 |
| 24 Nov 2023 | CNY | 36.87 | 37.53 | 36.58 | 37.43 | 37.43 | +0.56 (+1.52%) | 1,444,282 |
| 23 Nov 2023 | CNY | 36.48 | 37.06 | 36.3 | 36.87 | 36.87 | +0.43 (+1.18%) | 675,400 |
| 22 Nov 2023 | CNY | 36.57 | 36.7 | 36.42 | 36.44 | 36.44 | -0.16 (-0.44%) | 454,800 |
| 21 Nov 2023 | CNY | 36.95 | 37.13 | 36.48 | 36.6 | 36.6 | -0.35 (-0.95%) | 654,680 |
| 20 Nov 2023 | CNY | 35.99 | 37.4 | 35.81 | 36.95 | 36.95 | +0.94 (+2.61%) | 1,160,317 |
| 17 Nov 2023 | CNY | 35.4 | 36.1 | 35.11 | 36.01 | 36.01 | +0.63 (+1.78%) | 569,000 |
| 16 Nov 2023 | CNY | 35.74 | 36.04 | 35.38 | 35.38 | 35.38 | -0.5 (-1.39%) | 601,283 |
| 15 Nov 2023 | CNY | 35.6 | 36.2 | 35.56 | 35.88 | 35.88 | +0.36 (+1.01%) | 981,963 |
| 14 Nov 2023 | CNY | 35.3 | 35.6 | 35.3 | 35.52 | 35.52 | +0.18 (+0.51%) | 594,000 |
| 13 Nov 2023 | CNY | 35.4 | 35.57 | 35.07 | 35.34 | 35.34 | -0.04 (-0.11%) | 774,666 |
| 10 Nov 2023 | CNY | 35.06 | 35.6 | 34.88 | 35.38 | 35.38 | +0.22 (+0.63%) | 679,966 |
| 9 Nov 2023 | CNY | 35.58 | 36.13 | 35 | 35.16 | 35.16 | -0.64 (-1.79%) | 1,030,780 |
| 8 Nov 2023 | CNY | 35.19 | 36.32 | 35.14 | 35.8 | 35.8 | +0.59 (+1.68%) | 1,066,410 |
| 7 Nov 2023 | CNY | 35.15 | 35.6 | 34.9 | 35.21 | 35.21 | +0.06 (+0.17%) | 809,900 |
| 6 Nov 2023 | CNY | 35.28 | 35.4 | 35.01 | 35.15 | 35.15 | +0.17 (+0.49%) | 626,820 |
| 3 Nov 2023 | CNY | 34.88 | 35.4 | 34.56 | 34.98 | 34.98 | +0.42 (+1.22%) | 790,960 |
| 2 Nov 2023 | CNY | 34.98 | 35.29 | 34.49 | 34.56 | 34.56 | -0.45 (-1.29%) | 618,570 |
| 1 Nov 2023 | CNY | 35.18 | 35.28 | 34.38 | 35.01 | 35.01 | +0.01 (+0.03%) | 855,090 |
| 31 Oct 2023 | CNY | 34.82 | 35.18 | 34.64 | 35 | 35 | +0.05 (+0.14%) | 900,310 |
| 30 Oct 2023 | CNY | 34.48 | 35.43 | 34.45 | 34.95 | 34.95 | +0.5 (+1.45%) | 1,144,960 |
| 27 Oct 2023 | CNY | 33.38 | 34.55 | 32.97 | 34.45 | 34.45 | +1.1 (+3.30%) | 826,657 |
| 26 Oct 2023 | CNY | 32.88 | 33.4 | 32.62 | 33.35 | 33.35 | +0.11 (+0.33%) | 1,017,392 |
| 25 Oct 2023 | CNY | 33.59 | 33.88 | 33.18 | 33.24 | 33.24 | -0.23 (-0.69%) | 670,846 |
| 24 Oct 2023 | CNY | 32.8 | 33.47 | 32.41 | 33.47 | 33.47 | +0.94 (+2.89%) | 604,486 |
| 23 Oct 2023 | CNY | 33.1 | 33.4 | 32.3 | 32.53 | 32.53 | -0.9 (-2.69%) | 951,620 |
| 20 Oct 2023 | CNY | 33.59 | 33.64 | 33.08 | 33.43 | 33.43 | -0.26 (-0.77%) | 694,616 |
| 19 Oct 2023 | CNY | 34.19 | 34.26 | 33.63 | 33.69 | 33.69 | -0.41 (-1.20%) | 513,500 |
| 18 Oct 2023 | CNY | 34.88 | 35.08 | 34.1 | 34.1 | 34.1 | -0.96 (-2.74%) | 733,320 |
