| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 38.06 | 40.06 | 37.6 | 39.92 | 39.92 | +2.05 (+5.41%) | 8,570,920 |
| 24 Nov 2023 | CNY | 38.5 | 39.48 | 37.1 | 37.87 | 37.87 | -0.86 (-2.22%) | 5,231,300 |
| 23 Nov 2023 | CNY | 36 | 39.2 | 35.5 | 38.73 | 38.73 | +2.15 (+5.88%) | 7,211,930 |
| 22 Nov 2023 | CNY | 37 | 38.63 | 36.51 | 36.58 | 36.58 | -0.93 (-2.48%) | 4,881,500 |
| 21 Nov 2023 | CNY | 39.5 | 39.51 | 37.51 | 37.51 | 37.51 | -2.02 (-5.11%) | 6,882,230 |
| 20 Nov 2023 | CNY | 38.47 | 40.99 | 38.38 | 39.53 | 39.53 | +0.73 (+1.88%) | 8,187,100 |
| 17 Nov 2023 | CNY | 37.44 | 40 | 37.01 | 38.8 | 38.8 | +1.48 (+3.97%) | 9,617,040 |
| 16 Nov 2023 | CNY | 37.5 | 37.83 | 36.71 | 37.32 | 37.32 | -0.74 (-1.94%) | 4,844,190 |
| 15 Nov 2023 | CNY | 36.52 | 38.18 | 36.52 | 38.06 | 38.06 | +1.81 (+4.99%) | 8,404,930 |
| 14 Nov 2023 | CNY | 36.71 | 37.3 | 35.77 | 36.25 | 36.25 | -0.41 (-1.12%) | 4,665,300 |
| 13 Nov 2023 | CNY | 35.52 | 36.66 | 35.5 | 36.66 | 36.66 | +0.86 (+2.40%) | 3,618,230 |
| 10 Nov 2023 | CNY | 36.45 | 36.45 | 35.01 | 35.8 | 35.8 | -0.9 (-2.45%) | 3,774,840 |
| 9 Nov 2023 | CNY | 38 | 38 | 36.7 | 36.7 | 36.7 | -2.11 (-5.44%) | 6,139,200 |
| 8 Nov 2023 | CNY | 37.76 | 38.84 | 36.48 | 38.81 | 38.81 | +0.21 (+0.54%) | 10,461,540 |
| 7 Nov 2023 | CNY | 35.53 | 39.08 | 35.31 | 38.6 | 38.6 | +2.99 (+8.40%) | 11,957,670 |
| 6 Nov 2023 | CNY | 36.04 | 36.59 | 35.02 | 35.61 | 35.61 | +0.76 (+2.18%) | 6,938,420 |
| 3 Nov 2023 | CNY | 34.65 | 35.15 | 34.29 | 34.85 | 34.85 | -0.03 (-0.09%) | 5,516,300 |
| 2 Nov 2023 | CNY | 33.74 | 35.65 | 33.34 | 34.88 | 34.88 | +0.78 (+2.29%) | 7,092,860 |
| 1 Nov 2023 | CNY | 33 | 36.59 | 32.92 | 34.1 | 34.1 | +1.43 (+4.38%) | 6,471,060 |
| 31 Oct 2023 | CNY | 34.13 | 34.22 | 32.31 | 32.67 | 32.67 | -1.55 (-4.53%) | 3,790,700 |
| 30 Oct 2023 | CNY | 33.11 | 34.47 | 32.71 | 34.22 | 34.22 | -0.3 (-0.87%) | 4,353,490 |
| 27 Oct 2023 | CNY | 36.74 | 37.79 | 34.25 | 34.52 | 34.52 | -1.58 (-4.38%) | 6,736,500 |
| 26 Oct 2023 | CNY | 34 | 36.1 | 33.7 | 36.1 | 36.1 | +1.55 (+4.49%) | 7,601,740 |
| 25 Oct 2023 | CNY | 33 | 34.59 | 32.01 | 34.55 | 34.55 | +1.98 (+6.08%) | 4,332,140 |
| 24 Oct 2023 | CNY | 31.05 | 33.33 | 31.04 | 32.57 | 32.57 | +1.59 (+5.13%) | 3,534,830 |
| 23 Oct 2023 | CNY | 31.69 | 32.39 | 30.84 | 30.98 | 30.98 | -1.01 (-3.16%) | 2,664,330 |
| 20 Oct 2023 | CNY | 33.2 | 33.71 | 31.94 | 31.99 | 31.99 | -1.47 (-4.39%) | 3,261,500 |
| 19 Oct 2023 | CNY | 33.28 | 34.46 | 33.15 | 33.46 | 33.46 | +0.14 (+0.42%) | 3,184,210 |
| 18 Oct 2023 | CNY | 34.65 | 34.68 | 33.29 | 33.32 | 33.32 | -1.58 (-4.53%) | 3,317,000 |
| 17 Oct 2023 | CNY | 34.7 | 35.46 | 33.67 | 34.9 | 34.9 | 0.0 (0.0%) | 4,449,580 |
