| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 41.68 | 42.06 | 41.2 | 41.3 | 41.3 | -0.68 (-1.62%) | 482,410 |
| 21 Nov 2023 | CNY | 42.69 | 43.13 | 41.6 | 41.98 | 41.98 | -0.61 (-1.43%) | 599,816 |
| 20 Nov 2023 | CNY | 41.99 | 42.85 | 41.01 | 42.59 | 42.59 | +1.04 (+2.50%) | 926,347 |
| 17 Nov 2023 | CNY | 41 | 41.97 | 40.75 | 41.55 | 41.55 | +0.45 (+1.09%) | 545,010 |
| 16 Nov 2023 | CNY | 40.78 | 41.45 | 40.55 | 41.1 | 41.1 | +0.17 (+0.42%) | 537,431 |
| 15 Nov 2023 | CNY | 41 | 41.75 | 40.75 | 40.93 | 40.93 | -0.25 (-0.61%) | 540,690 |
| 14 Nov 2023 | CNY | 41.39 | 41.8 | 40.8 | 41.18 | 41.18 | -0.3 (-0.72%) | 475,580 |
| 13 Nov 2023 | CNY | 41.09 | 41.84 | 40.32 | 41.48 | 41.48 | +0.79 (+1.94%) | 932,290 |
| 10 Nov 2023 | CNY | 40.41 | 42.25 | 39.89 | 40.69 | 40.69 | -0.13 (-0.32%) | 1,026,518 |
| 9 Nov 2023 | CNY | 42.12 | 42.12 | 40.63 | 40.82 | 40.82 | -1.64 (-3.86%) | 1,414,112 |
| 8 Nov 2023 | CNY | 40.18 | 43.8 | 40.06 | 42.46 | 42.46 | +2.28 (+5.67%) | 2,375,189 |
| 7 Nov 2023 | CNY | 40.15 | 40.88 | 39.81 | 40.18 | 40.18 | -0.19 (-0.47%) | 801,520 |
| 6 Nov 2023 | CNY | 39.21 | 41 | 39.1 | 40.37 | 40.37 | +0.9 (+2.28%) | 1,025,521 |
| 3 Nov 2023 | CNY | 39.23 | 39.94 | 38.85 | 39.47 | 39.47 | +0.24 (+0.61%) | 804,589 |
| 2 Nov 2023 | CNY | 40.7 | 40.95 | 39.06 | 39.23 | 39.23 | -1.04 (-2.58%) | 764,297 |
| 1 Nov 2023 | CNY | 41.74 | 41.74 | 39.88 | 40.27 | 40.27 | -1.38 (-3.31%) | 1,061,805 |
| 31 Oct 2023 | CNY | 42.5 | 42.68 | 40.79 | 41.65 | 41.65 | -0.75 (-1.77%) | 1,180,290 |
| 30 Oct 2023 | CNY | 40.95 | 42.8 | 39.51 | 42.4 | 42.4 | +4.12 (+10.76%) | 2,682,381 |
| 27 Oct 2023 | CNY | 36.66 | 38.69 | 36.01 | 38.28 | 38.28 | +1.62 (+4.42%) | 633,115 |
| 26 Oct 2023 | CNY | 36.3 | 37.37 | 36.21 | 36.66 | 36.66 | +0.36 (+0.99%) | 437,771 |
| 25 Oct 2023 | CNY | 37.5 | 37.87 | 36.16 | 36.3 | 36.3 | -1.2 (-3.20%) | 487,300 |
| 24 Oct 2023 | CNY | 36.17 | 37.98 | 35.83 | 37.5 | 37.5 | +1.34 (+3.71%) | 665,810 |
| 23 Oct 2023 | CNY | 36.58 | 37.56 | 36 | 36.16 | 36.16 | -1.05 (-2.82%) | 767,980 |
| 20 Oct 2023 | CNY | 37.53 | 37.89 | 36.96 | 37.21 | 37.21 | -0.56 (-1.48%) | 751,759 |
| 19 Oct 2023 | CNY | 37.62 | 38.42 | 37.38 | 37.77 | 37.77 | -0.37 (-0.97%) | 299,029 |
| 18 Oct 2023 | CNY | 38.6 | 39.08 | 37.96 | 38.14 | 38.14 | -0.44 (-1.14%) | 558,983 |
| 17 Oct 2023 | CNY | 38.93 | 39.08 | 38.15 | 38.58 | 38.58 | -0.57 (-1.46%) | 584,790 |
| 16 Oct 2023 | CNY | 39.85 | 40.39 | 38.98 | 39.15 | 39.15 | -0.6 (-1.51%) | 619,800 |
| 13 Oct 2023 | CNY | 39.04 | 40.8 | 38.8 | 39.75 | 39.75 | +0.45 (+1.15%) | 750,930 |
| 12 Oct 2023 | CNY | 40.1 | 40.98 | 39.12 | 39.3 | 39.3 | -0.62 (-1.55%) | 652,200 |
