| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 36.68 | 37.39 | 35.88 | 35.88 | 35.88 | -1.02 (-2.76%) | 3,197,130 |
| 21 Nov 2023 | CNY | 37.73 | 37.77 | 36.81 | 36.9 | 36.9 | -0.87 (-2.30%) | 3,017,619 |
| 20 Nov 2023 | CNY | 37.66 | 38.03 | 37.38 | 37.77 | 37.77 | -0.11 (-0.29%) | 3,241,410 |
| 17 Nov 2023 | CNY | 36.77 | 37.95 | 36.71 | 37.88 | 37.88 | +0.94 (+2.54%) | 3,913,662 |
| 16 Nov 2023 | CNY | 37.02 | 37.77 | 36.82 | 36.94 | 36.94 | -0.34 (-0.91%) | 2,515,701 |
| 15 Nov 2023 | CNY | 38 | 38.03 | 37.14 | 37.28 | 37.28 | -0.41 (-1.09%) | 2,650,540 |
| 14 Nov 2023 | CNY | 37.19 | 37.95 | 36.98 | 37.69 | 37.69 | +0.3 (+0.80%) | 3,353,248 |
| 13 Nov 2023 | CNY | 37.29 | 37.68 | 36 | 37.39 | 37.39 | +0.72 (+1.96%) | 3,498,380 |
| 10 Nov 2023 | CNY | 37.24 | 37.96 | 36.53 | 36.67 | 36.67 | -0.75 (-2.00%) | 4,700,143 |
| 9 Nov 2023 | CNY | 38.86 | 38.89 | 37.23 | 37.42 | 37.42 | -0.84 (-2.20%) | 4,524,364 |
| 8 Nov 2023 | CNY | 38.51 | 39.33 | 37.87 | 38.26 | 38.26 | -0.59 (-1.52%) | 6,453,456 |
| 7 Nov 2023 | CNY | 36.66 | 39.04 | 36.51 | 38.85 | 38.85 | +2.15 (+5.86%) | 8,563,039 |
| 6 Nov 2023 | CNY | 35.19 | 36.86 | 35.19 | 36.7 | 36.7 | +1.52 (+4.32%) | 4,095,148 |
| 3 Nov 2023 | CNY | 33.9 | 35.37 | 33.73 | 35.18 | 35.18 | +1.42 (+4.21%) | 3,201,057 |
| 2 Nov 2023 | CNY | 34.64 | 35.19 | 33.7 | 33.76 | 33.76 | -0.97 (-2.79%) | 2,340,983 |
| 1 Nov 2023 | CNY | 34.8 | 35.34 | 34.65 | 34.73 | 34.73 | -0.2 (-0.57%) | 1,796,868 |
| 31 Oct 2023 | CNY | 35.11 | 35.83 | 34.52 | 34.93 | 34.93 | -0.39 (-1.10%) | 3,104,333 |
| 30 Oct 2023 | CNY | 33.64 | 35.6 | 33.5 | 35.32 | 35.32 | +1.36 (+4.00%) | 4,274,984 |
| 27 Oct 2023 | CNY | 34.1 | 34.4 | 32.68 | 33.96 | 33.96 | -0.73 (-2.10%) | 4,411,866 |
| 26 Oct 2023 | CNY | 33.35 | 34.74 | 33.05 | 34.69 | 34.69 | +0.97 (+2.88%) | 3,302,949 |
| 25 Oct 2023 | CNY | 33.55 | 34.19 | 33.5 | 33.72 | 33.72 | +0.02 (+0.06%) | 2,386,480 |
| 24 Oct 2023 | CNY | 32.01 | 34.1 | 31.95 | 33.7 | 33.7 | +1.83 (+5.74%) | 3,354,428 |
| 23 Oct 2023 | CNY | 32.74 | 32.8 | 31.51 | 31.87 | 31.87 | -0.98 (-2.98%) | 2,779,426 |
| 20 Oct 2023 | CNY | 34.4 | 34.96 | 32.71 | 32.85 | 32.85 | -1.7 (-4.92%) | 3,860,129 |
| 19 Oct 2023 | CNY | 35.38 | 35.88 | 34.48 | 34.55 | 34.55 | -1 (-2.81%) | 4,247,455 |
| 18 Oct 2023 | CNY | 36.67 | 36.85 | 35.43 | 35.55 | 35.55 | -1.58 (-4.26%) | 4,666,073 |
| 17 Oct 2023 | CNY | 37 | 37.8 | 36.53 | 37.13 | 37.13 | -0.49 (-1.30%) | 4,991,080 |
| 16 Oct 2023 | CNY | 38.76 | 39.55 | 37.35 | 37.62 | 37.62 | -0.61 (-1.60%) | 8,270,807 |
| 13 Oct 2023 | CNY | 36.17 | 39.52 | 36.04 | 38.23 | 38.23 | +1.82 (+5.00%) | 11,052,514 |
| 12 Oct 2023 | CNY | 36.37 | 36.86 | 35.9 | 36.41 | 36.41 | -0.04 (-0.11%) | 3,307,451 |
