| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 37.58 | 37.66 | 36.95 | 37.15 | 37.15 | -0.4 (-1.07%) | 8,239,450 |
| 24 Nov 2023 | CNY | 37.88 | 37.88 | 37.4 | 37.55 | 37.55 | -0.34 (-0.90%) | 6,422,170 |
| 23 Nov 2023 | CNY | 37.3 | 37.9 | 37.27 | 37.89 | 37.89 | +0.52 (+1.39%) | 9,425,510 |
| 22 Nov 2023 | CNY | 37.35 | 37.68 | 37.3 | 37.37 | 37.37 | -0.05 (-0.13%) | 6,951,190 |
| 21 Nov 2023 | CNY | 37.24 | 37.75 | 37.2 | 37.42 | 37.42 | +0.16 (+0.43%) | 9,232,600 |
| 20 Nov 2023 | CNY | 37.01 | 37.35 | 36.66 | 37.26 | 37.26 | +0.06 (+0.16%) | 7,922,890 |
| 17 Nov 2023 | CNY | 36.86 | 37.2 | 36.75 | 37.2 | 37.2 | +0.4 (+1.09%) | 7,009,870 |
| 16 Nov 2023 | CNY | 36.58 | 36.93 | 36.41 | 36.8 | 36.8 | +0.36 (+0.99%) | 8,843,140 |
| 15 Nov 2023 | CNY | 36.58 | 36.82 | 36.3 | 36.44 | 36.44 | +0.01 (+0.03%) | 10,100,080 |
| 14 Nov 2023 | CNY | 36.15 | 36.57 | 36.1 | 36.43 | 36.43 | +0.24 (+0.66%) | 4,322,140 |
| 13 Nov 2023 | CNY | 36.5 | 36.58 | 35.92 | 36.19 | 36.19 | -0.22 (-0.60%) | 6,339,010 |
| 10 Nov 2023 | CNY | 36.8 | 36.85 | 36.29 | 36.41 | 36.41 | -0.53 (-1.43%) | 6,661,270 |
| 9 Nov 2023 | CNY | 36.8 | 37.1 | 36.5 | 36.94 | 36.94 | 0.0 (0.0%) | 4,954,550 |
| 8 Nov 2023 | CNY | 37.04 | 37.16 | 36.71 | 36.94 | 36.94 | -0.09 (-0.24%) | 6,277,330 |
| 7 Nov 2023 | CNY | 37.1 | 37.21 | 36.9 | 37.03 | 37.03 | -0.07 (-0.19%) | 5,751,700 |
| 6 Nov 2023 | CNY | 37.38 | 37.63 | 37.01 | 37.1 | 37.1 | -0.28 (-0.75%) | 10,564,040 |
| 3 Nov 2023 | CNY | 37.1 | 37.63 | 37.1 | 37.38 | 37.38 | +0.29 (+0.78%) | 4,989,000 |
| 2 Nov 2023 | CNY | 36.96 | 37.44 | 36.96 | 37.09 | 37.09 | +0.09 (+0.24%) | 4,522,710 |
| 1 Nov 2023 | CNY | 37.32 | 37.37 | 36.98 | 37 | 37 | -0.2 (-0.54%) | 5,966,760 |
| 31 Oct 2023 | CNY | 37.68 | 37.69 | 37.06 | 37.2 | 37.2 | -0.43 (-1.14%) | 7,449,890 |
| 30 Oct 2023 | CNY | 38.5 | 38.5 | 37.5 | 37.63 | 37.63 | -0.89 (-2.31%) | 10,024,880 |
| 27 Oct 2023 | CNY | 37.52 | 38.88 | 37.2 | 38.52 | 38.52 | +0.99 (+2.64%) | 11,314,300 |
| 26 Oct 2023 | CNY | 36.65 | 37.6 | 36.58 | 37.53 | 37.53 | +0.63 (+1.71%) | 7,746,490 |
| 25 Oct 2023 | CNY | 36.64 | 36.98 | 36.2 | 36.9 | 36.9 | +0.3 (+0.82%) | 8,872,180 |
| 24 Oct 2023 | CNY | 36.48 | 36.82 | 36.32 | 36.6 | 36.6 | +0.12 (+0.33%) | 9,757,240 |
| 23 Oct 2023 | CNY | 36.88 | 37.1 | 36.15 | 36.48 | 36.48 | -0.59 (-1.59%) | 6,151,110 |
| 20 Oct 2023 | CNY | 37.73 | 37.82 | 36.8 | 37.07 | 37.07 | -0.83 (-2.19%) | 8,202,120 |
| 19 Oct 2023 | CNY | 38.9 | 38.9 | 37.86 | 37.9 | 37.9 | -1.05 (-2.70%) | 7,925,380 |
| 18 Oct 2023 | CNY | 38.76 | 39.16 | 38.53 | 38.95 | 38.95 | +0.42 (+1.09%) | 12,415,310 |
| 17 Oct 2023 | CNY | 38.75 | 39.85 | 38.26 | 38.53 | 38.53 | -0.42 (-1.08%) | 13,772,480 |
