| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 43.65 | 43.87 | 43.23 | 43.49 | 43.49 | -0.18 (-0.41%) | 7,016,686 |
| 20 Nov 2023 | CNY | 42.9 | 43.98 | 42.7 | 43.67 | 43.67 | +0.73 (+1.70%) | 9,185,576 |
| 17 Nov 2023 | CNY | 42.81 | 43.1 | 42.43 | 42.94 | 42.94 | +0.08 (+0.19%) | 6,338,414 |
| 16 Nov 2023 | CNY | 42.76 | 43.37 | 42.76 | 42.86 | 42.86 | -0.25 (-0.58%) | 6,512,174 |
| 15 Nov 2023 | CNY | 43.58 | 43.6 | 42.69 | 43.11 | 43.11 | -0.24 (-0.55%) | 8,936,239 |
| 14 Nov 2023 | CNY | 43.3 | 44.1 | 42.97 | 43.35 | 43.35 | -0.11 (-0.25%) | 13,137,436 |
| 13 Nov 2023 | CNY | 41.62 | 43.6 | 41.4 | 43.46 | 43.46 | +1.78 (+4.27%) | 21,018,766 |
| 10 Nov 2023 | CNY | 41.02 | 41.78 | 40.92 | 41.68 | 41.68 | +0.6 (+1.46%) | 6,977,417 |
| 9 Nov 2023 | CNY | 41.45 | 41.59 | 41.03 | 41.08 | 41.08 | -0.42 (-1.01%) | 6,335,087 |
| 8 Nov 2023 | CNY | 41.54 | 41.69 | 41.21 | 41.5 | 41.5 | -0.03 (-0.07%) | 6,460,931 |
| 7 Nov 2023 | CNY | 41.4 | 41.96 | 41.25 | 41.53 | 41.53 | -0.03 (-0.07%) | 6,947,277 |
| 6 Nov 2023 | CNY | 41.44 | 41.69 | 41 | 41.56 | 41.56 | +0.28 (+0.68%) | 9,049,897 |
| 3 Nov 2023 | CNY | 40.88 | 41.45 | 40.76 | 41.28 | 41.28 | +0.36 (+0.88%) | 8,231,582 |
| 2 Nov 2023 | CNY | 42.1 | 42.3 | 40.78 | 40.92 | 40.92 | -1.27 (-3.01%) | 11,738,155 |
| 1 Nov 2023 | CNY | 42.2 | 42.36 | 41.91 | 42.19 | 42.19 | +0.01 (+0.02%) | 4,626,486 |
| 31 Oct 2023 | CNY | 42.28 | 42.42 | 41.89 | 42.18 | 42.18 | -0.09 (-0.21%) | 5,319,492 |
| 30 Oct 2023 | CNY | 42.2 | 42.8 | 41.71 | 42.27 | 42.27 | +0.2 (+0.48%) | 10,698,412 |
| 27 Oct 2023 | CNY | 42.29 | 42.9 | 41.89 | 42.07 | 42.07 | -0.42 (-0.99%) | 11,263,627 |
| 26 Oct 2023 | CNY | 42.35 | 42.68 | 41.98 | 42.49 | 42.49 | +0.14 (+0.33%) | 8,770,682 |
| 25 Oct 2023 | CNY | 42.05 | 42.95 | 41.68 | 42.35 | 42.35 | +1 (+2.42%) | 12,493,258 |
| 24 Oct 2023 | CNY | 41.27 | 41.5 | 40.55 | 41.35 | 41.35 | +0.01 (+0.02%) | 10,153,488 |
| 23 Oct 2023 | CNY | 40.22 | 41.98 | 40.12 | 41.34 | 41.34 | +1.04 (+2.58%) | 15,424,048 |
| 20 Oct 2023 | CNY | 40.1 | 40.68 | 39.92 | 40.3 | 40.3 | +0.09 (+0.22%) | 6,697,698 |
| 19 Oct 2023 | CNY | 39.77 | 40.69 | 39.7 | 40.21 | 40.21 | +0.22 (+0.55%) | 7,863,306 |
| 18 Oct 2023 | CNY | 40.88 | 40.9 | 39.98 | 39.99 | 39.99 | -0.96 (-2.34%) | 8,310,110 |
| 17 Oct 2023 | CNY | 41.15 | 41.33 | 40.49 | 40.95 | 40.95 | -0.24 (-0.58%) | 6,901,461 |
| 16 Oct 2023 | CNY | 41.46 | 41.83 | 41.12 | 41.19 | 41.19 | -0.31 (-0.75%) | 6,639,260 |
| 13 Oct 2023 | CNY | 41.88 | 41.9 | 41.08 | 41.5 | 41.5 | -0.61 (-1.45%) | 9,427,175 |
| 12 Oct 2023 | CNY | 41.89 | 42.16 | 41.6 | 42.11 | 42.11 | +0.16 (+0.38%) | 8,737,748 |
| 11 Oct 2023 | CNY | 43.38 | 43.39 | 41.7 | 41.95 | 41.95 | -1.48 (-3.41%) | 16,280,175 |
