| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 40.8 | 41.4 | 40.37 | 41.1 | 41.1 | +0.32 (+0.78%) | 2,505,242 |
| 17 Nov 2023 | CNY | 40.23 | 40.98 | 39.79 | 40.78 | 40.78 | +0.64 (+1.59%) | 2,898,735 |
| 16 Nov 2023 | CNY | 40.9 | 41.2 | 40 | 40.14 | 40.14 | -0.99 (-2.41%) | 3,192,506 |
| 15 Nov 2023 | CNY | 41.8 | 41.96 | 40.8 | 41.13 | 41.13 | -0.25 (-0.60%) | 2,914,647 |
| 14 Nov 2023 | CNY | 41.01 | 41.7 | 40.62 | 41.38 | 41.38 | +0.23 (+0.56%) | 3,129,469 |
| 13 Nov 2023 | CNY | 40.81 | 42.49 | 40.69 | 41.15 | 41.15 | +0.65 (+1.60%) | 4,659,366 |
| 10 Nov 2023 | CNY | 40.15 | 41.15 | 39.38 | 40.5 | 40.5 | -0.36 (-0.88%) | 4,547,725 |
| 9 Nov 2023 | CNY | 42.01 | 42.68 | 40.46 | 40.86 | 40.86 | -1.64 (-3.86%) | 7,356,522 |
| 8 Nov 2023 | CNY | 41.85 | 44.37 | 41.35 | 42.5 | 42.5 | +0.74 (+1.77%) | 9,624,794 |
| 7 Nov 2023 | CNY | 39.63 | 42.31 | 39 | 41.76 | 41.76 | +2.03 (+5.11%) | 8,295,244 |
| 6 Nov 2023 | CNY | 37.6 | 40.13 | 37.37 | 39.73 | 39.73 | +2.45 (+6.57%) | 6,916,471 |
| 3 Nov 2023 | CNY | 35.98 | 37.3 | 35.94 | 37.28 | 37.28 | +1.28 (+3.56%) | 3,538,372 |
| 2 Nov 2023 | CNY | 37 | 37.54 | 36 | 36 | 36 | -0.56 (-1.53%) | 3,121,471 |
| 1 Nov 2023 | CNY | 36.66 | 37.33 | 36.41 | 36.56 | 36.56 | +0.18 (+0.49%) | 2,874,529 |
| 31 Oct 2023 | CNY | 37.45 | 37.5 | 36 | 36.38 | 36.38 | -1.12 (-2.99%) | 3,682,200 |
| 30 Oct 2023 | CNY | 36.77 | 37.54 | 36.2 | 37.5 | 37.5 | +0.48 (+1.30%) | 3,628,384 |
| 27 Oct 2023 | CNY | 36.45 | 37.19 | 36.25 | 37.02 | 37.02 | +0.27 (+0.73%) | 3,097,356 |
| 26 Oct 2023 | CNY | 36.48 | 36.9 | 35.91 | 36.75 | 36.75 | +0.19 (+0.52%) | 2,460,129 |
| 25 Oct 2023 | CNY | 36.94 | 37.49 | 36.27 | 36.56 | 36.56 | -0.33 (-0.89%) | 3,155,787 |
| 24 Oct 2023 | CNY | 36.62 | 38.16 | 36.62 | 36.89 | 36.89 | +0.27 (+0.74%) | 3,390,902 |
| 23 Oct 2023 | CNY | 37.53 | 37.85 | 36.32 | 36.62 | 36.62 | -0.66 (-1.77%) | 2,307,025 |
| 20 Oct 2023 | CNY | 38.25 | 38.78 | 37.24 | 37.28 | 37.28 | -1.32 (-3.42%) | 2,539,412 |
| 19 Oct 2023 | CNY | 38.76 | 39.39 | 38.5 | 38.6 | 38.6 | -0.16 (-0.41%) | 1,905,083 |
| 18 Oct 2023 | CNY | 39.7 | 39.79 | 38.21 | 38.76 | 38.76 | -0.99 (-2.49%) | 2,362,056 |
| 17 Oct 2023 | CNY | 40.16 | 40.28 | 39.23 | 39.75 | 39.75 | -0.18 (-0.45%) | 2,108,360 |
| 16 Oct 2023 | CNY | 40.96 | 41.27 | 39.7 | 39.93 | 39.93 | -1.04 (-2.54%) | 2,855,900 |
| 13 Oct 2023 | CNY | 41.73 | 41.79 | 40.91 | 40.97 | 40.97 | -0.64 (-1.54%) | 2,649,107 |
| 12 Oct 2023 | CNY | 43.39 | 43.8 | 41.39 | 41.61 | 41.61 | -1.78 (-4.10%) | 4,992,583 |
| 11 Oct 2023 | CNY | 43 | 44.4 | 42.95 | 43.39 | 43.39 | +0.37 (+0.86%) | 3,413,090 |
| 10 Oct 2023 | CNY | 43.4 | 43.8 | 43 | 43.02 | 43.02 | -0.36 (-0.83%) | 2,672,577 |
