| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 42.99 | 43.23 | 42.48 | 43.17 | 43.17 | +0.41 (+0.96%) | 1,157,362 |
| 17 Nov 2023 | CNY | 41.94 | 42.8 | 41.9 | 42.76 | 42.76 | +0.66 (+1.57%) | 1,048,671 |
| 16 Nov 2023 | CNY | 43 | 43.01 | 42.06 | 42.1 | 42.1 | -0.9 (-2.09%) | 1,261,071 |
| 15 Nov 2023 | CNY | 42.77 | 43.17 | 42.3 | 43 | 43 | +0.51 (+1.20%) | 1,709,051 |
| 14 Nov 2023 | CNY | 42.8 | 42.88 | 42.05 | 42.49 | 42.49 | -0.12 (-0.28%) | 1,469,668 |
| 13 Nov 2023 | CNY | 42.75 | 43.15 | 42.33 | 42.61 | 42.61 | +0.1 (+0.24%) | 1,994,200 |
| 10 Nov 2023 | CNY | 41.92 | 44.27 | 41.46 | 42.51 | 42.51 | +0.57 (+1.36%) | 3,063,910 |
| 9 Nov 2023 | CNY | 42.5 | 42.66 | 41.86 | 41.94 | 41.94 | -0.56 (-1.32%) | 925,896 |
| 8 Nov 2023 | CNY | 42.2 | 42.63 | 42.08 | 42.5 | 42.5 | +0.04 (+0.09%) | 989,419 |
| 7 Nov 2023 | CNY | 42.2 | 42.69 | 42.08 | 42.46 | 42.46 | +0.23 (+0.54%) | 797,994 |
| 6 Nov 2023 | CNY | 41.57 | 42.44 | 41.57 | 42.23 | 42.23 | +0.85 (+2.05%) | 977,825 |
| 3 Nov 2023 | CNY | 40.34 | 41.78 | 40.34 | 41.38 | 41.38 | +1.05 (+2.60%) | 983,118 |
| 2 Nov 2023 | CNY | 41.44 | 41.59 | 40.33 | 40.33 | 40.33 | -1.08 (-2.61%) | 700,135 |
| 1 Nov 2023 | CNY | 41.16 | 41.56 | 40.71 | 41.41 | 41.41 | +0.49 (+1.20%) | 929,193 |
| 31 Oct 2023 | CNY | 41.26 | 41.64 | 40.76 | 40.92 | 40.92 | -0.42 (-1.02%) | 884,451 |
| 30 Oct 2023 | CNY | 41.3 | 41.77 | 41 | 41.34 | 41.34 | -0.19 (-0.46%) | 1,262,078 |
| 27 Oct 2023 | CNY | 40.64 | 42 | 40.46 | 41.53 | 41.53 | +0.44 (+1.07%) | 1,117,198 |
| 26 Oct 2023 | CNY | 40.24 | 41.12 | 39.5 | 41.09 | 41.09 | +0.55 (+1.36%) | 908,955 |
| 25 Oct 2023 | CNY | 40.22 | 40.97 | 40.01 | 40.54 | 40.54 | +0.57 (+1.43%) | 981,801 |
| 24 Oct 2023 | CNY | 38.63 | 39.98 | 38.38 | 39.97 | 39.97 | +1.42 (+3.68%) | 894,254 |
| 23 Oct 2023 | CNY | 39.63 | 39.8 | 38.21 | 38.55 | 38.55 | -1.25 (-3.14%) | 824,266 |
| 20 Oct 2023 | CNY | 40.5 | 41.1 | 39.77 | 39.8 | 39.8 | -0.33 (-0.82%) | 793,115 |
| 19 Oct 2023 | CNY | 39.63 | 40.86 | 39.5 | 40.13 | 40.13 | +0.33 (+0.83%) | 896,869 |
| 18 Oct 2023 | CNY | 40.88 | 40.99 | 39.77 | 39.8 | 39.8 | -1.33 (-3.23%) | 895,310 |
| 17 Oct 2023 | CNY | 41.5 | 41.7 | 40.75 | 41.13 | 41.13 | -0.37 (-0.89%) | 828,952 |
| 16 Oct 2023 | CNY | 42.49 | 42.49 | 41.33 | 41.5 | 41.5 | -0.53 (-1.26%) | 756,886 |
| 13 Oct 2023 | CNY | 42.88 | 42.88 | 41.65 | 42.03 | 42.03 | -0.98 (-2.28%) | 1,100,479 |
| 12 Oct 2023 | CNY | 42.71 | 43.25 | 42.6 | 43.01 | 43.01 | -0.08 (-0.19%) | 818,132 |
| 11 Oct 2023 | CNY | 42.71 | 43.23 | 42.26 | 43.09 | 43.09 | +0.59 (+1.39%) | 997,424 |
| 10 Oct 2023 | CNY | 43.2 | 43.38 | 42.3 | 42.5 | 42.5 | -0.57 (-1.32%) | 957,413 |
