| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2023 | CNY | 39.51 | 40.45 | 39.51 | 40.05 | 40.05 | +0.42 (+1.06%) | 694,197 |
| 22 Nov 2023 | CNY | 40.45 | 40.65 | 39.62 | 39.63 | 39.63 | -0.82 (-2.03%) | 922,590 |
| 21 Nov 2023 | CNY | 41.42 | 41.75 | 40.42 | 40.45 | 40.45 | -0.86 (-2.08%) | 1,117,549 |
| 20 Nov 2023 | CNY | 40.8 | 41.39 | 40.51 | 41.31 | 41.31 | +0.52 (+1.27%) | 1,108,600 |
| 17 Nov 2023 | CNY | 40.68 | 40.84 | 40.33 | 40.79 | 40.79 | +0.25 (+0.62%) | 875,596 |
| 16 Nov 2023 | CNY | 41.21 | 41.55 | 40.53 | 40.54 | 40.54 | -0.72 (-1.75%) | 1,123,286 |
| 15 Nov 2023 | CNY | 41.58 | 41.6 | 41.11 | 41.26 | 41.26 | +0.05 (+0.12%) | 1,020,726 |
| 14 Nov 2023 | CNY | 40.71 | 41.21 | 40.49 | 41.21 | 41.21 | +0.51 (+1.25%) | 1,301,245 |
| 13 Nov 2023 | CNY | 40.68 | 40.94 | 40.44 | 40.7 | 40.7 | +0.15 (+0.37%) | 1,058,921 |
| 10 Nov 2023 | CNY | 40.57 | 41.24 | 40.13 | 40.55 | 40.55 | -0.66 (-1.60%) | 2,101,721 |
| 9 Nov 2023 | CNY | 40.81 | 42.87 | 40.4 | 41.21 | 41.21 | +0.52 (+1.28%) | 3,513,146 |
| 8 Nov 2023 | CNY | 40.9 | 40.95 | 40.31 | 40.69 | 40.69 | -0.2 (-0.49%) | 959,554 |
| 7 Nov 2023 | CNY | 40.78 | 41.18 | 40.42 | 40.89 | 40.89 | +0.05 (+0.12%) | 925,102 |
| 6 Nov 2023 | CNY | 40.65 | 41.35 | 40.61 | 40.84 | 40.84 | +0.79 (+1.97%) | 1,140,814 |
| 3 Nov 2023 | CNY | 39.63 | 40.38 | 39.63 | 40.05 | 40.05 | +0.45 (+1.14%) | 815,578 |
| 2 Nov 2023 | CNY | 40.13 | 40.41 | 39.4 | 39.6 | 39.6 | -0.6 (-1.49%) | 901,157 |
| 1 Nov 2023 | CNY | 40.05 | 40.6 | 39.59 | 40.2 | 40.2 | +0.15 (+0.37%) | 1,020,456 |
| 31 Oct 2023 | CNY | 40 | 40.5 | 39.91 | 40.05 | 40.05 | -0.12 (-0.30%) | 944,910 |
| 30 Oct 2023 | CNY | 39.2 | 40.34 | 39.07 | 40.17 | 40.17 | +0.55 (+1.39%) | 1,112,049 |
| 27 Oct 2023 | CNY | 39.34 | 39.86 | 38.44 | 39.62 | 39.62 | +1.33 (+3.47%) | 1,734,462 |
| 26 Oct 2023 | CNY | 37.5 | 38.35 | 37.42 | 38.29 | 38.29 | +0.28 (+0.74%) | 743,620 |
| 25 Oct 2023 | CNY | 38.1 | 38.37 | 37.73 | 38.01 | 38.01 | -0.02 (-0.05%) | 820,545 |
| 24 Oct 2023 | CNY | 36.12 | 38.19 | 36.12 | 38.03 | 38.03 | +1.91 (+5.29%) | 1,509,449 |
| 23 Oct 2023 | CNY | 37.86 | 37.86 | 35.87 | 36.12 | 36.12 | -1.87 (-4.92%) | 1,266,228 |
| 20 Oct 2023 | CNY | 38 | 38.78 | 37.83 | 37.99 | 37.99 | -0.33 (-0.86%) | 842,400 |
| 19 Oct 2023 | CNY | 37.96 | 39.26 | 37.86 | 38.32 | 38.32 | +0.26 (+0.68%) | 1,012,032 |
| 18 Oct 2023 | CNY | 38.95 | 38.95 | 38 | 38.06 | 38.06 | -1.1 (-2.81%) | 1,124,488 |
| 17 Oct 2023 | CNY | 39.82 | 39.86 | 39.1 | 39.16 | 39.16 | -0.72 (-1.81%) | 872,372 |
| 16 Oct 2023 | CNY | 39.77 | 40.15 | 39.5 | 39.88 | 39.88 | +0.01 (+0.03%) | 903,866 |
| 13 Oct 2023 | CNY | 41 | 41.05 | 39.78 | 39.87 | 39.87 | -1.24 (-3.02%) | 1,599,701 |
