| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 40.7 | 40.7 | 39.24 | 39.36 | 39.36 | -1.25 (-3.08%) | 2,835,450 |
| 20 Nov 2023 | CNY | 39.69 | 40.84 | 39.27 | 40.61 | 40.61 | +1.01 (+2.55%) | 3,223,900 |
| 17 Nov 2023 | CNY | 38.75 | 39.96 | 38.75 | 39.6 | 39.6 | +0.58 (+1.49%) | 1,957,110 |
| 16 Nov 2023 | CNY | 39.57 | 39.9 | 39 | 39.02 | 39.02 | -0.79 (-1.98%) | 1,533,704 |
| 15 Nov 2023 | CNY | 39.8 | 40.25 | 39.31 | 39.81 | 39.81 | +0.25 (+0.63%) | 2,008,350 |
| 14 Nov 2023 | CNY | 39.82 | 40 | 39.11 | 39.56 | 39.56 | -0.15 (-0.38%) | 2,201,221 |
| 13 Nov 2023 | CNY | 38.99 | 40.1 | 38.83 | 39.71 | 39.71 | +0.77 (+1.98%) | 3,224,843 |
| 10 Nov 2023 | CNY | 38.01 | 39.1 | 37.85 | 38.94 | 38.94 | +0.42 (+1.09%) | 3,023,955 |
| 9 Nov 2023 | CNY | 38.01 | 39.24 | 38 | 38.52 | 38.52 | +0.3 (+0.78%) | 4,347,655 |
| 8 Nov 2023 | CNY | 37.8 | 38.79 | 37.5 | 38.22 | 38.22 | +0.24 (+0.63%) | 2,649,500 |
| 7 Nov 2023 | CNY | 37.74 | 38.23 | 37.13 | 37.98 | 37.98 | +0.24 (+0.64%) | 3,033,900 |
| 6 Nov 2023 | CNY | 36.29 | 38.03 | 36.2 | 37.74 | 37.74 | +1.45 (+4.00%) | 4,386,916 |
| 3 Nov 2023 | CNY | 35.68 | 36.7 | 35.04 | 36.29 | 36.29 | +1.57 (+4.52%) | 5,121,900 |
| 2 Nov 2023 | CNY | 35.15 | 35.94 | 34.7 | 34.72 | 34.72 | -0.84 (-2.36%) | 2,889,000 |
| 1 Nov 2023 | CNY | 35.69 | 36.42 | 35.5 | 35.56 | 35.56 | -0.04 (-0.11%) | 2,598,452 |
| 31 Oct 2023 | CNY | 36.56 | 36.75 | 35.15 | 35.6 | 35.6 | -1.01 (-2.76%) | 3,466,197 |
| 30 Oct 2023 | CNY | 37.82 | 38.28 | 35.74 | 36.61 | 36.61 | -1.19 (-3.15%) | 4,944,492 |
| 27 Oct 2023 | CNY | 37.4 | 37.99 | 36.7 | 37.8 | 37.8 | +0.42 (+1.12%) | 1,896,700 |
| 26 Oct 2023 | CNY | 36.62 | 37.57 | 36.3 | 37.38 | 37.38 | +0.43 (+1.16%) | 1,809,800 |
| 25 Oct 2023 | CNY | 36.7 | 37.72 | 36.56 | 36.95 | 36.95 | +0.41 (+1.12%) | 1,649,900 |
| 24 Oct 2023 | CNY | 36.18 | 36.85 | 35.9 | 36.54 | 36.54 | +0.71 (+1.98%) | 2,098,000 |
| 23 Oct 2023 | CNY | 36.98 | 37.29 | 35.71 | 35.83 | 35.83 | -1.29 (-3.48%) | 2,265,300 |
| 20 Oct 2023 | CNY | 38.5 | 38.78 | 37 | 37.12 | 37.12 | -1.41 (-3.66%) | 2,528,142 |
| 19 Oct 2023 | CNY | 38.3 | 39.49 | 37.88 | 38.53 | 38.53 | +0.17 (+0.44%) | 2,429,800 |
| 18 Oct 2023 | CNY | 39.51 | 39.55 | 38.3 | 38.36 | 38.36 | -1.19 (-3.01%) | 1,941,611 |
| 17 Oct 2023 | CNY | 40.48 | 41.19 | 39.12 | 39.55 | 39.55 | -0.94 (-2.32%) | 1,736,600 |
| 16 Oct 2023 | CNY | 41.58 | 41.68 | 39.88 | 40.49 | 40.49 | -1.25 (-2.99%) | 2,479,100 |
| 13 Oct 2023 | CNY | 42.51 | 42.76 | 40.85 | 41.74 | 41.74 | -1.21 (-2.82%) | 2,835,295 |
| 12 Oct 2023 | CNY | 43.88 | 43.88 | 42.91 | 42.95 | 42.95 | -0.58 (-1.33%) | 1,724,300 |
| 11 Oct 2023 | CNY | 43.39 | 44.28 | 42.81 | 43.53 | 43.53 | +0.06 (+0.14%) | 2,746,701 |
