| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 43.55 | 45.38 | 43.3 | 43.77 | 43.77 | -0.03 (-0.07%) | 7,054,789 |
| 21 Nov 2023 | CNY | 45.13 | 45.38 | 43.42 | 43.8 | 43.8 | -1.74 (-3.82%) | 8,694,159 |
| 20 Nov 2023 | CNY | 43 | 46.5 | 42.51 | 45.54 | 45.54 | +2.34 (+5.42%) | 10,514,856 |
| 17 Nov 2023 | CNY | 42.9 | 43.2 | 42.18 | 43.2 | 43.2 | +0.24 (+0.56%) | 5,006,353 |
| 16 Nov 2023 | CNY | 43.28 | 43.98 | 42.96 | 42.96 | 42.96 | -0.39 (-0.90%) | 6,879,591 |
| 15 Nov 2023 | CNY | 44.48 | 44.98 | 43.08 | 43.35 | 43.35 | -1.11 (-2.50%) | 9,198,254 |
| 14 Nov 2023 | CNY | 42.89 | 44.6 | 42.18 | 44.46 | 44.46 | +2.06 (+4.86%) | 12,851,669 |
| 13 Nov 2023 | CNY | 40.8 | 42.67 | 40.8 | 42.4 | 42.4 | +1.85 (+4.56%) | 7,664,467 |
| 10 Nov 2023 | CNY | 40.81 | 41.4 | 40.44 | 40.55 | 40.55 | -1.04 (-2.50%) | 3,824,676 |
| 9 Nov 2023 | CNY | 42.64 | 42.87 | 41.33 | 41.59 | 41.59 | -0.42 (-1.00%) | 6,254,500 |
| 8 Nov 2023 | CNY | 41.63 | 42.95 | 41.4 | 42.01 | 42.01 | +0.91 (+2.21%) | 9,272,051 |
| 7 Nov 2023 | CNY | 40.93 | 41.34 | 40.47 | 41.1 | 41.1 | +0.1 (+0.24%) | 4,347,749 |
| 6 Nov 2023 | CNY | 39.91 | 41.27 | 39.52 | 41 | 41 | +1.69 (+4.30%) | 5,256,474 |
| 3 Nov 2023 | CNY | 39.15 | 39.98 | 38 | 39.31 | 39.31 | +0.22 (+0.56%) | 3,452,684 |
| 2 Nov 2023 | CNY | 40.8 | 40.93 | 39.06 | 39.09 | 39.09 | -1.42 (-3.51%) | 4,234,807 |
| 1 Nov 2023 | CNY | 40.88 | 41.4 | 40.25 | 40.51 | 40.51 | -1.11 (-2.67%) | 4,124,504 |
| 31 Oct 2023 | CNY | 41.3 | 41.97 | 40.4 | 41.62 | 41.62 | +0.13 (+0.31%) | 7,171,897 |
| 30 Oct 2023 | CNY | 38.77 | 42.32 | 38.7 | 41.49 | 41.49 | +2.38 (+6.09%) | 9,395,030 |
| 27 Oct 2023 | CNY | 39.82 | 40.25 | 38.77 | 39.11 | 39.11 | -1.37 (-3.38%) | 4,970,743 |
| 26 Oct 2023 | CNY | 39.7 | 41.15 | 39.33 | 40.48 | 40.48 | -0.34 (-0.83%) | 6,228,630 |
| 25 Oct 2023 | CNY | 39.1 | 40.85 | 38.75 | 40.82 | 40.82 | +1.42 (+3.60%) | 8,460,073 |
| 24 Oct 2023 | CNY | 37.75 | 39.44 | 37.73 | 39.4 | 39.4 | +1.25 (+3.28%) | 4,616,311 |
| 23 Oct 2023 | CNY | 37 | 38.97 | 36.51 | 38.15 | 38.15 | +0.18 (+0.47%) | 4,539,108 |
| 20 Oct 2023 | CNY | 37.41 | 39.26 | 37.28 | 37.97 | 37.97 | +0.39 (+1.04%) | 4,801,908 |
| 19 Oct 2023 | CNY | 37.51 | 38.87 | 37.42 | 37.58 | 37.58 | -0.56 (-1.47%) | 3,415,852 |
| 18 Oct 2023 | CNY | 39.22 | 39.22 | 38.13 | 38.14 | 38.14 | -2.05 (-5.10%) | 4,358,911 |
| 17 Oct 2023 | CNY | 39.72 | 40.46 | 38.13 | 40.19 | 40.19 | +0.62 (+1.57%) | 4,950,589 |
| 16 Oct 2023 | CNY | 40.44 | 41.42 | 39.3 | 39.57 | 39.57 | -0.77 (-1.91%) | 5,656,013 |
| 13 Oct 2023 | CNY | 40.13 | 40.42 | 39.69 | 40.34 | 40.34 | +0.12 (+0.30%) | 5,410,457 |
| 12 Oct 2023 | CNY | 41.19 | 41.19 | 39.91 | 40.22 | 40.22 | -1.43 (-3.43%) | 6,718,579 |
