| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 39.88 | 42.1 | 39.81 | 41.88 | 41.88 | +1.95 (+4.88%) | 702,200 |
| 30 Nov 2023 | CNY | 40.34 | 40.74 | 39.42 | 39.93 | 39.93 | +0.19 (+0.48%) | 455,000 |
| 29 Nov 2023 | CNY | 40.31 | 40.5 | 39.7 | 39.74 | 39.74 | -0.56 (-1.39%) | 457,714 |
| 28 Nov 2023 | CNY | 40.11 | 40.74 | 39.71 | 40.3 | 40.3 | +0.18 (+0.45%) | 409,163 |
| 27 Nov 2023 | CNY | 40.17 | 40.66 | 39.69 | 40.12 | 40.12 | -0.04 (-0.10%) | 556,891 |
| 24 Nov 2023 | CNY | 40.8 | 42.36 | 40 | 40.16 | 40.16 | -0.98 (-2.38%) | 653,300 |
| 23 Nov 2023 | CNY | 40.48 | 41.5 | 40.08 | 41.14 | 41.14 | +0.5 (+1.23%) | 940,900 |
| 22 Nov 2023 | CNY | 40.52 | 43.59 | 40.52 | 40.64 | 40.64 | +0.2 (+0.49%) | 1,231,024 |
| 21 Nov 2023 | CNY | 41.04 | 41.86 | 40.26 | 40.44 | 40.44 | -0.6 (-1.46%) | 429,300 |
| 20 Nov 2023 | CNY | 40.27 | 41.19 | 40.21 | 41.04 | 41.04 | +0.78 (+1.94%) | 495,500 |
| 17 Nov 2023 | CNY | 40.1 | 40.88 | 40.1 | 40.26 | 40.26 | -0.09 (-0.22%) | 350,712 |
| 16 Nov 2023 | CNY | 41.03 | 41.05 | 40.2 | 40.35 | 40.35 | -0.84 (-2.04%) | 476,297 |
| 15 Nov 2023 | CNY | 40.73 | 41.44 | 40.11 | 41.19 | 41.19 | +0.56 (+1.38%) | 853,224 |
| 14 Nov 2023 | CNY | 40.78 | 41.17 | 40.33 | 40.63 | 40.63 | -0.15 (-0.37%) | 378,100 |
| 13 Nov 2023 | CNY | 39.76 | 40.88 | 39.76 | 40.78 | 40.78 | +1.01 (+2.54%) | 639,100 |
| 10 Nov 2023 | CNY | 40.33 | 40.49 | 39.53 | 39.77 | 39.77 | -0.8 (-1.97%) | 458,000 |
| 9 Nov 2023 | CNY | 39.99 | 40.95 | 39.99 | 40.57 | 40.57 | +0.27 (+0.67%) | 651,200 |
| 8 Nov 2023 | CNY | 39.95 | 40.66 | 39.8 | 40.3 | 40.3 | +0.05 (+0.12%) | 477,900 |
| 7 Nov 2023 | CNY | 39.64 | 40.35 | 39.25 | 40.25 | 40.25 | +0.61 (+1.54%) | 709,151 |
| 6 Nov 2023 | CNY | 38.95 | 39.79 | 38.88 | 39.64 | 39.64 | +0.77 (+1.98%) | 506,200 |
| 3 Nov 2023 | CNY | 39.61 | 39.61 | 38.77 | 38.87 | 38.87 | -0.29 (-0.74%) | 630,025 |
| 2 Nov 2023 | CNY | 39.93 | 40.15 | 38.93 | 39.16 | 39.16 | -0.74 (-1.85%) | 981,354 |
| 1 Nov 2023 | CNY | 38.91 | 42.36 | 38.35 | 39.9 | 39.9 | +0.83 (+2.12%) | 1,616,054 |
| 31 Oct 2023 | CNY | 37.45 | 39.12 | 37.21 | 39.07 | 39.07 | +1.27 (+3.36%) | 1,146,333 |
| 30 Oct 2023 | CNY | 37.94 | 37.95 | 35.94 | 37.8 | 37.8 | -0.37 (-0.97%) | 1,184,100 |
| 27 Oct 2023 | CNY | 38.91 | 39.39 | 37.88 | 38.17 | 38.17 | -1.11 (-2.83%) | 940,200 |
| 26 Oct 2023 | CNY | 39.14 | 40.2 | 38.8 | 39.28 | 39.28 | -0.42 (-1.06%) | 690,000 |
| 25 Oct 2023 | CNY | 38.26 | 39.88 | 38.2 | 39.7 | 39.7 | +1.42 (+3.71%) | 1,001,100 |
| 24 Oct 2023 | CNY | 35.58 | 38.48 | 35.58 | 38.28 | 38.28 | +2.75 (+7.74%) | 808,400 |
| 23 Oct 2023 | CNY | 36.75 | 36.75 | 35.36 | 35.53 | 35.53 | -0.92 (-2.52%) | 503,000 |
