| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 38.45 | 40.24 | 37.18 | 40.18 | 40.18 | +1.78 (+4.64%) | 16,673,650 |
| 14 Nov 2023 | CNY | 38 | 38.59 | 37.01 | 38.4 | 38.4 | +0.3 (+0.79%) | 11,691,741 |
| 13 Nov 2023 | CNY | 39.5 | 40.3 | 37.7 | 38.1 | 38.1 | -2.74 (-6.71%) | 16,537,756 |
| 10 Nov 2023 | CNY | 43.5 | 44.75 | 39.88 | 40.84 | 40.84 | -1.73 (-4.06%) | 18,138,630 |
| 9 Nov 2023 | CNY | 46 | 46 | 41.25 | 42.57 | 42.57 | -2.25 (-5.02%) | 12,926,992 |
| 8 Nov 2023 | CNY | 46.18 | 46.24 | 44.37 | 44.82 | 44.82 | -1.35 (-2.92%) | 12,033,211 |
| 7 Nov 2023 | CNY | 45.71 | 47.47 | 44.8 | 46.17 | 46.17 | +0.46 (+1.01%) | 15,178,286 |
| 6 Nov 2023 | CNY | 43.18 | 46.3 | 42.2 | 45.71 | 45.71 | +3.11 (+7.30%) | 15,246,468 |
| 3 Nov 2023 | CNY | 41.26 | 42.69 | 40.77 | 42.6 | 42.6 | +1.04 (+2.50%) | 8,092,677 |
| 2 Nov 2023 | CNY | 42.56 | 43 | 41.54 | 41.56 | 41.56 | -0.71 (-1.68%) | 7,953,297 |
| 1 Nov 2023 | CNY | 41 | 43 | 40.4 | 42.27 | 42.27 | +0.64 (+1.54%) | 10,173,657 |
| 31 Oct 2023 | CNY | 41 | 41.95 | 40.04 | 41.63 | 41.63 | +0.13 (+0.31%) | 11,167,977 |
| 30 Oct 2023 | CNY | 41.9 | 42.51 | 41.06 | 41.5 | 41.5 | +0.09 (+0.22%) | 10,660,701 |
| 27 Oct 2023 | CNY | 44.66 | 45.65 | 40 | 41.41 | 41.41 | -2.95 (-6.65%) | 15,205,939 |
| 26 Oct 2023 | CNY | 44.3 | 46.5 | 43.85 | 44.36 | 44.36 | -0.83 (-1.84%) | 12,018,613 |
| 25 Oct 2023 | CNY | 42.8 | 46.65 | 41.43 | 45.19 | 45.19 | +2.54 (+5.96%) | 13,700,819 |
| 24 Oct 2023 | CNY | 40.55 | 43.38 | 40.2 | 42.65 | 42.65 | +1.89 (+4.64%) | 13,684,202 |
| 23 Oct 2023 | CNY | 39.04 | 42.3 | 39.04 | 40.76 | 40.76 | +0.42 (+1.04%) | 13,582,135 |
| 20 Oct 2023 | CNY | 42 | 44.66 | 40.34 | 40.34 | 40.34 | -4.48 (-10.00%) | 14,169,720 |
| 19 Oct 2023 | CNY | 47.99 | 49.45 | 44.82 | 44.82 | 44.82 | -4.98 (-10.00%) | 15,801,319 |
| 18 Oct 2023 | CNY | 45.58 | 49.88 | 44.68 | 49.8 | 49.8 | +3.47 (+7.49%) | 14,363,616 |
| 17 Oct 2023 | CNY | 43.98 | 47.01 | 42.76 | 46.33 | 46.33 | +1.33 (+2.96%) | 13,148,178 |
| 16 Oct 2023 | CNY | 43.42 | 47.1 | 41.81 | 45 | 45 | +1.72 (+3.97%) | 13,949,724 |
| 13 Oct 2023 | CNY | 39.92 | 44.31 | 39.67 | 43.28 | 43.28 | +3 (+7.45%) | 13,923,138 |
| 12 Oct 2023 | CNY | 38.05 | 40.28 | 37.7 | 40.28 | 40.28 | +1.87 (+4.87%) | 7,815,709 |
| 11 Oct 2023 | CNY | 39.01 | 39.13 | 38.05 | 38.41 | 38.41 | -0.67 (-1.71%) | 5,298,454 |
| 10 Oct 2023 | CNY | 39.46 | 39.58 | 38.09 | 39.08 | 39.08 | -0.38 (-0.96%) | 6,344,821 |
| 9 Oct 2023 | CNY | 39.01 | 40.65 | 37.69 | 39.46 | 39.46 | +2.51 (+6.79%) | 11,294,417 |
| 28 Sep 2023 | CNY | 34.85 | 37.73 | 34.7 | 36.95 | 36.95 | +2.1 (+6.03%) | 6,947,808 |
| 27 Sep 2023 | CNY | 35.2 | 35.71 | 34.48 | 34.85 | 34.85 | -0.65 (-1.83%) | 4,169,738 |
