| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 11 Oct 2023 | CNY | 38.97 | 40.77 | 38.66 | 39.92 | 39.92 | +0.96 (+2.46%) | 1,101,070 |
| 10 Oct 2023 | CNY | 39.28 | 40.17 | 38.65 | 38.96 | 38.96 | -0.4 (-1.02%) | 624,192 |
| 9 Oct 2023 | CNY | 39.61 | 39.75 | 38.27 | 39.36 | 39.36 | +0.07 (+0.18%) | 762,740 |
| 28 Sep 2023 | CNY | 39.5 | 39.85 | 38.93 | 39.29 | 39.29 | -0.32 (-0.81%) | 543,941 |
| 27 Sep 2023 | CNY | 39.8 | 40.5 | 39.37 | 39.61 | 39.61 | +0.16 (+0.41%) | 904,247 |
| 26 Sep 2023 | CNY | 40.06 | 40.89 | 39.33 | 39.45 | 39.45 | -0.64 (-1.60%) | 809,814 |
