| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 39.74 | 39.75 | 39.01 | 39.23 | 39.23 | -0.52 (-1.31%) | 1,478,030 |
| 24 Nov 2023 | CNY | 39.96 | 39.96 | 39.47 | 39.75 | 39.75 | -0.21 (-0.53%) | 1,102,270 |
| 23 Nov 2023 | CNY | 39.35 | 39.98 | 39.32 | 39.96 | 39.96 | +0.56 (+1.42%) | 1,046,080 |
| 22 Nov 2023 | CNY | 39.7 | 39.9 | 39.35 | 39.4 | 39.4 | -0.3 (-0.76%) | 1,022,280 |
| 21 Nov 2023 | CNY | 39.82 | 40.07 | 39.7 | 39.7 | 39.7 | -0.15 (-0.38%) | 1,515,870 |
| 20 Nov 2023 | CNY | 39.67 | 39.98 | 39.45 | 39.85 | 39.85 | +0.06 (+0.15%) | 1,094,450 |
| 17 Nov 2023 | CNY | 39.82 | 39.99 | 39.63 | 39.79 | 39.79 | -0.16 (-0.40%) | 889,280 |
| 16 Nov 2023 | CNY | 40.32 | 40.32 | 39.73 | 39.95 | 39.95 | -0.44 (-1.09%) | 1,272,760 |
| 15 Nov 2023 | CNY | 39.99 | 40.44 | 39.94 | 40.39 | 40.39 | +0.46 (+1.15%) | 1,546,370 |
| 14 Nov 2023 | CNY | 39.98 | 40.29 | 39.74 | 39.93 | 39.93 | -0.25 (-0.62%) | 1,069,260 |
| 13 Nov 2023 | CNY | 40.19 | 40.35 | 39.9 | 40.18 | 40.18 | +0.06 (+0.15%) | 978,520 |
| 10 Nov 2023 | CNY | 40 | 40.38 | 39.82 | 40.12 | 40.12 | -0.07 (-0.17%) | 1,001,120 |
| 9 Nov 2023 | CNY | 40.53 | 40.65 | 40.13 | 40.19 | 40.19 | -0.26 (-0.64%) | 1,099,630 |
| 8 Nov 2023 | CNY | 40.46 | 40.7 | 40.21 | 40.45 | 40.45 | -0.04 (-0.10%) | 1,424,260 |
| 7 Nov 2023 | CNY | 40.53 | 40.79 | 40.4 | 40.49 | 40.49 | -0.14 (-0.34%) | 1,459,400 |
| 6 Nov 2023 | CNY | 40.44 | 40.9 | 40.38 | 40.63 | 40.63 | +0.23 (+0.57%) | 1,796,040 |
| 3 Nov 2023 | CNY | 40.28 | 40.77 | 40.15 | 40.4 | 40.4 | +0.13 (+0.32%) | 1,206,020 |
| 2 Nov 2023 | CNY | 40.29 | 40.65 | 40.09 | 40.27 | 40.27 | -0.13 (-0.32%) | 1,166,380 |
| 1 Nov 2023 | CNY | 40.2 | 40.5 | 39.7 | 40.4 | 40.4 | +0.23 (+0.57%) | 1,518,980 |
| 31 Oct 2023 | CNY | 40.03 | 40.24 | 39.61 | 40.17 | 40.17 | +0.14 (+0.35%) | 1,584,940 |
| 30 Oct 2023 | CNY | 39.56 | 40.18 | 39.19 | 40.03 | 40.03 | +0.16 (+0.40%) | 2,104,900 |
| 27 Oct 2023 | CNY | 38.41 | 40.15 | 38.21 | 39.87 | 39.87 | +1.39 (+3.61%) | 2,625,930 |
| 26 Oct 2023 | CNY | 38.16 | 38.67 | 37.6 | 38.48 | 38.48 | -0.1 (-0.26%) | 1,695,990 |
| 25 Oct 2023 | CNY | 39.55 | 39.68 | 38.53 | 38.58 | 38.58 | -0.92 (-2.33%) | 2,382,000 |
| 24 Oct 2023 | CNY | 38.66 | 40.48 | 38.66 | 39.5 | 39.5 | +0.85 (+2.20%) | 2,951,640 |
| 23 Oct 2023 | CNY | 39.5 | 39.5 | 38.5 | 38.65 | 38.65 | -0.65 (-1.65%) | 791,820 |
| 20 Oct 2023 | CNY | 39.2 | 39.67 | 38.89 | 39.3 | 39.3 | 0.0 (0.0%) | 1,082,920 |
| 19 Oct 2023 | CNY | 40.15 | 40.18 | 39.2 | 39.3 | 39.3 | -1.18 (-2.92%) | 1,276,110 |
| 18 Oct 2023 | CNY | 41.31 | 41.31 | 40.21 | 40.48 | 40.48 | -0.86 (-2.08%) | 1,496,760 |
| 17 Oct 2023 | CNY | 40.96 | 41.45 | 40.79 | 41.34 | 41.34 | +0.38 (+0.93%) | 862,000 |
