| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 41.21 | 41.49 | 40.44 | 41.12 | 41.12 | -0.08 (-0.19%) | 1,407,425 |
| 17 Nov 2023 | CNY | 40.74 | 41.7 | 40.44 | 41.2 | 41.2 | +0.2 (+0.49%) | 1,510,214 |
| 16 Nov 2023 | CNY | 41.86 | 41.96 | 40.92 | 41 | 41 | -1.25 (-2.96%) | 2,316,319 |
| 15 Nov 2023 | CNY | 42.12 | 43 | 41.9 | 42.25 | 42.25 | +0.7 (+1.68%) | 3,770,408 |
| 14 Nov 2023 | CNY | 41.08 | 42.15 | 40.81 | 41.55 | 41.55 | +0.46 (+1.12%) | 2,614,579 |
| 13 Nov 2023 | CNY | 40.77 | 41.35 | 40.38 | 41.09 | 41.09 | +0.26 (+0.64%) | 2,271,644 |
| 10 Nov 2023 | CNY | 41.56 | 41.56 | 40.28 | 40.83 | 40.83 | -1.41 (-3.34%) | 3,368,731 |
| 9 Nov 2023 | CNY | 40.5 | 43.05 | 40.23 | 42.24 | 42.24 | +1.8 (+4.45%) | 6,000,187 |
| 8 Nov 2023 | CNY | 40.11 | 41 | 39.57 | 40.44 | 40.44 | +0.42 (+1.05%) | 2,370,698 |
| 7 Nov 2023 | CNY | 40.18 | 40.19 | 39.05 | 40.02 | 40.02 | -0.16 (-0.40%) | 2,138,458 |
| 6 Nov 2023 | CNY | 38.75 | 41.27 | 38.48 | 40.18 | 40.18 | +1.58 (+4.09%) | 3,658,896 |
| 3 Nov 2023 | CNY | 36.44 | 39.6 | 36.25 | 38.6 | 38.6 | +2.5 (+6.93%) | 4,885,162 |
| 2 Nov 2023 | CNY | 37.6 | 37.79 | 36.05 | 36.1 | 36.1 | -1.49 (-3.96%) | 2,220,675 |
| 1 Nov 2023 | CNY | 38.43 | 38.72 | 37.41 | 37.59 | 37.59 | -0.85 (-2.21%) | 1,805,712 |
| 31 Oct 2023 | CNY | 39.98 | 40.11 | 37.93 | 38.44 | 38.44 | -1.68 (-4.19%) | 2,533,253 |
| 30 Oct 2023 | CNY | 40.05 | 40.39 | 38.9 | 40.12 | 40.12 | +0.44 (+1.11%) | 2,411,916 |
| 27 Oct 2023 | CNY | 38.18 | 39.88 | 37.72 | 39.68 | 39.68 | +1.5 (+3.93%) | 2,031,283 |
| 26 Oct 2023 | CNY | 37.9 | 38.36 | 36.65 | 38.18 | 38.18 | 0.0 (0.0%) | 1,378,081 |
| 25 Oct 2023 | CNY | 38.83 | 39.82 | 38.17 | 38.18 | 38.18 | -0.67 (-1.72%) | 1,234,000 |
| 24 Oct 2023 | CNY | 38.22 | 38.85 | 37.54 | 38.85 | 38.85 | +1.02 (+2.70%) | 1,476,900 |
| 23 Oct 2023 | CNY | 39.46 | 39.68 | 37.4 | 37.83 | 37.83 | -1.88 (-4.73%) | 1,401,200 |
| 20 Oct 2023 | CNY | 39.07 | 40.8 | 39.07 | 39.71 | 39.71 | +0.44 (+1.12%) | 1,623,100 |
| 19 Oct 2023 | CNY | 39.6 | 39.92 | 39.18 | 39.27 | 39.27 | -0.34 (-0.86%) | 874,424 |
| 18 Oct 2023 | CNY | 40.61 | 40.61 | 39.59 | 39.61 | 39.61 | -0.99 (-2.44%) | 798,800 |
| 17 Oct 2023 | CNY | 41.02 | 41.22 | 40.28 | 40.6 | 40.6 | -0.08 (-0.20%) | 848,597 |
| 16 Oct 2023 | CNY | 41.6 | 41.8 | 40.42 | 40.68 | 40.68 | -1.12 (-2.68%) | 1,241,500 |
| 13 Oct 2023 | CNY | 41.9 | 42.2 | 40.95 | 41.8 | 41.8 | -0.44 (-1.04%) | 1,633,906 |
| 12 Oct 2023 | CNY | 41.5 | 42.65 | 41.17 | 42.24 | 42.24 | +0.98 (+2.38%) | 1,907,026 |
| 11 Oct 2023 | CNY | 41.65 | 42.12 | 41.1 | 41.26 | 41.26 | -0.14 (-0.34%) | 1,350,024 |
| 10 Oct 2023 | CNY | 41.61 | 42.4 | 41.32 | 41.4 | 41.4 | -0.45 (-1.08%) | 945,100 |
