| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2023 | CNY | 36.9 | 37.3 | 36.82 | 36.89 | 36.89 | -0.1 (-0.27%) | 801,800 |
| 4 Dec 2023 | CNY | 37.09 | 37.22 | 36.6 | 36.99 | 36.99 | -0.1 (-0.27%) | 697,669 |
| 1 Dec 2023 | CNY | 37.8 | 37.81 | 36.83 | 37.09 | 37.09 | -0.85 (-2.24%) | 1,298,680 |
| 30 Nov 2023 | CNY | 38.34 | 38.35 | 37.54 | 37.94 | 37.94 | -0.28 (-0.73%) | 610,372 |
| 29 Nov 2023 | CNY | 38.59 | 38.8 | 38.05 | 38.22 | 38.22 | -0.28 (-0.73%) | 840,572 |
| 28 Nov 2023 | CNY | 37.94 | 38.68 | 37.74 | 38.5 | 38.5 | +0.38 (+1.00%) | 638,300 |
| 27 Nov 2023 | CNY | 37.98 | 38.15 | 37.48 | 38.12 | 38.12 | +0.11 (+0.29%) | 764,437 |
| 24 Nov 2023 | CNY | 38.66 | 38.76 | 37.66 | 38.01 | 38.01 | -0.65 (-1.68%) | 715,770 |
| 23 Nov 2023 | CNY | 37.62 | 38.73 | 37.48 | 38.66 | 38.66 | +1.04 (+2.76%) | 689,793 |
| 22 Nov 2023 | CNY | 38.3 | 38.74 | 37.6 | 37.62 | 37.62 | -0.9 (-2.34%) | 1,053,600 |
| 21 Nov 2023 | CNY | 39.3 | 39.35 | 38.4 | 38.52 | 38.52 | -0.78 (-1.98%) | 892,981 |
| 20 Nov 2023 | CNY | 38.8 | 39.3 | 38.59 | 39.3 | 39.3 | +0.49 (+1.26%) | 1,094,100 |
| 17 Nov 2023 | CNY | 38.4 | 38.89 | 37.95 | 38.81 | 38.81 | +0.61 (+1.60%) | 872,100 |
| 16 Nov 2023 | CNY | 38.88 | 39.1 | 38.07 | 38.2 | 38.2 | -0.86 (-2.20%) | 536,922 |
| 15 Nov 2023 | CNY | 38.69 | 39.18 | 38.33 | 39.06 | 39.06 | +0.54 (+1.40%) | 747,751 |
| 14 Nov 2023 | CNY | 37.91 | 38.76 | 37.75 | 38.52 | 38.52 | +0.62 (+1.64%) | 886,753 |
| 13 Nov 2023 | CNY | 37.86 | 37.97 | 37.51 | 37.9 | 37.9 | +0.24 (+0.64%) | 674,500 |
| 10 Nov 2023 | CNY | 38.01 | 38.09 | 37.45 | 37.66 | 37.66 | -0.34 (-0.89%) | 543,000 |
| 9 Nov 2023 | CNY | 37.99 | 38.25 | 37.41 | 38 | 38 | -0.25 (-0.65%) | 1,495,120 |
| 8 Nov 2023 | CNY | 38.72 | 38.95 | 38.01 | 38.25 | 38.25 | -0.37 (-0.96%) | 1,207,800 |
| 7 Nov 2023 | CNY | 39.11 | 39.45 | 38.36 | 38.62 | 38.62 | -0.71 (-1.81%) | 855,100 |
| 6 Nov 2023 | CNY | 39.31 | 39.48 | 38.65 | 39.33 | 39.33 | +0.13 (+0.33%) | 887,300 |
| 3 Nov 2023 | CNY | 39.09 | 39.84 | 39.08 | 39.2 | 39.2 | +0.11 (+0.28%) | 855,039 |
| 2 Nov 2023 | CNY | 39.85 | 39.85 | 38.95 | 39.09 | 39.09 | -0.75 (-1.88%) | 893,748 |
| 1 Nov 2023 | CNY | 38.79 | 40.15 | 38.23 | 39.84 | 39.84 | +1.04 (+2.68%) | 1,728,940 |
| 31 Oct 2023 | CNY | 38.39 | 38.87 | 37.92 | 38.8 | 38.8 | +0.34 (+0.88%) | 617,096 |
| 30 Oct 2023 | CNY | 38.39 | 38.8 | 37.85 | 38.46 | 38.46 | -0.15 (-0.39%) | 747,020 |
| 27 Oct 2023 | CNY | 37.01 | 38.83 | 36.5 | 38.61 | 38.61 | +1.1 (+2.93%) | 1,295,620 |
| 26 Oct 2023 | CNY | 36.99 | 37.68 | 36.51 | 37.51 | 37.51 | +0.46 (+1.24%) | 786,094 |
| 25 Oct 2023 | CNY | 37.32 | 37.49 | 37.03 | 37.05 | 37.05 | +0.22 (+0.60%) | 434,960 |
