| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 42.28 | 43.54 | 42.08 | 42.28 | 42.28 | +0.21 (+0.50%) | 46,611,190 |
| 24 Nov 2023 | CNY | 44.64 | 44.74 | 41.63 | 42.07 | 42.07 | -2 (-4.54%) | 53,820,250 |
| 23 Nov 2023 | CNY | 43.07 | 44.4 | 41.6 | 44.07 | 44.07 | +0.1 (+0.23%) | 63,453,320 |
| 22 Nov 2023 | CNY | 44.03 | 45.78 | 43.79 | 43.97 | 43.97 | -0.95 (-2.11%) | 60,863,920 |
| 21 Nov 2023 | CNY | 46.78 | 47.78 | 44.45 | 44.92 | 44.92 | -2.38 (-5.03%) | 86,585,110 |
| 20 Nov 2023 | CNY | 45.69 | 47.9 | 45.18 | 47.3 | 47.3 | +2.94 (+6.63%) | 107,981,680 |
| 17 Nov 2023 | CNY | 45.68 | 46.22 | 43.52 | 44.36 | 44.36 | -1.43 (-3.12%) | 88,427,100 |
| 16 Nov 2023 | CNY | 46.08 | 47.41 | 45.22 | 45.79 | 45.79 | -0.68 (-1.46%) | 111,851,490 |
| 15 Nov 2023 | CNY | 47.65 | 51.5 | 46.47 | 46.47 | 46.47 | -0.99 (-2.09%) | 145,326,740 |
| 14 Nov 2023 | CNY | 45.98 | 49.63 | 45.29 | 47.46 | 47.46 | +2.35 (+5.21%) | 160,476,550 |
| 13 Nov 2023 | CNY | 39.1 | 45.11 | 39.09 | 45.11 | 45.11 | +7.52 (+20.01%) | 126,789,520 |
| 10 Nov 2023 | CNY | 37.77 | 40.39 | 35.89 | 37.59 | 37.59 | +3.24 (+9.43%) | 128,740,480 |
| 9 Nov 2023 | CNY | 35.71 | 35.71 | 33.9 | 34.35 | 34.35 | -1.56 (-4.34%) | 59,257,870 |
| 8 Nov 2023 | CNY | 33.37 | 36.31 | 33.21 | 35.91 | 35.91 | +2.27 (+6.75%) | 90,864,160 |
| 7 Nov 2023 | CNY | 34.81 | 35.27 | 33.5 | 33.64 | 33.64 | -1.18 (-3.39%) | 58,006,480 |
| 6 Nov 2023 | CNY | 34.56 | 35.46 | 33.7 | 34.82 | 34.82 | +0.05 (+0.14%) | 64,033,770 |
| 3 Nov 2023 | CNY | 33.03 | 35.2 | 33.03 | 34.77 | 34.77 | +1.25 (+3.73%) | 69,797,310 |
| 2 Nov 2023 | CNY | 33.38 | 34.26 | 32.43 | 33.52 | 33.52 | +0.05 (+0.15%) | 61,016,880 |
| 1 Nov 2023 | CNY | 34.99 | 35.18 | 32.99 | 33.47 | 33.47 | -2.26 (-6.33%) | 61,959,220 |
| 31 Oct 2023 | CNY | 34.69 | 36.58 | 33.51 | 35.73 | 35.73 | +0.93 (+2.67%) | 93,040,930 |
| 30 Oct 2023 | CNY | 33.54 | 35.98 | 33.18 | 34.8 | 34.8 | +1.79 (+5.42%) | 103,506,890 |
| 27 Oct 2023 | CNY | 34.19 | 34.75 | 32.61 | 33.01 | 33.01 | -1.34 (-3.90%) | 93,947,560 |
| 26 Oct 2023 | CNY | 32.94 | 35.36 | 32.05 | 34.35 | 34.35 | +2.09 (+6.48%) | 138,210,760 |
| 25 Oct 2023 | CNY | 27.09 | 32.26 | 27.09 | 32.26 | 32.26 | +5.38 (+20.01%) | 98,605,840 |
| 24 Oct 2023 | CNY | 29.18 | 29.18 | 26.69 | 26.88 | 26.88 | -2.37 (-8.10%) | 59,169,020 |
| 23 Oct 2023 | CNY | 28.71 | 29.74 | 28.16 | 29.25 | 29.25 | +0.21 (+0.72%) | 43,615,430 |
| 20 Oct 2023 | CNY | 30 | 30.6 | 28.75 | 29.04 | 29.04 | -0.96 (-3.20%) | 56,202,080 |
| 19 Oct 2023 | CNY | 31.8 | 32.87 | 29.82 | 30 | 30 | -2.39 (-7.38%) | 85,719,340 |
| 18 Oct 2023 | CNY | 29.47 | 32.7 | 29.21 | 32.39 | 32.39 | +3.18 (+10.89%) | 96,856,910 |
| 17 Oct 2023 | CNY | 31 | 31 | 28.9 | 29.21 | 29.21 | -1.82 (-5.87%) | 58,579,750 |
