| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 35.83 | 35.95 | 34.81 | 34.83 | 34.83 | -1.12 (-3.12%) | 4,013,040 |
| 24 Nov 2023 | CNY | 36.58 | 36.58 | 35.82 | 35.95 | 35.95 | -0.59 (-1.61%) | 3,501,830 |
| 23 Nov 2023 | CNY | 36.31 | 36.64 | 36.2 | 36.54 | 36.54 | +0.21 (+0.58%) | 2,590,810 |
| 22 Nov 2023 | CNY | 37.27 | 37.44 | 36.28 | 36.33 | 36.33 | -1.11 (-2.96%) | 3,718,800 |
| 21 Nov 2023 | CNY | 38.06 | 38.23 | 37.38 | 37.44 | 37.44 | -0.58 (-1.53%) | 3,387,690 |
| 20 Nov 2023 | CNY | 37.9 | 38.1 | 37.26 | 38.02 | 38.02 | +0.2 (+0.53%) | 3,262,450 |
| 17 Nov 2023 | CNY | 37.92 | 38.27 | 37.73 | 37.82 | 37.82 | -0.19 (-0.50%) | 3,189,580 |
| 16 Nov 2023 | CNY | 39.18 | 39.19 | 37.98 | 38.01 | 38.01 | -1.2 (-3.06%) | 4,563,190 |
| 15 Nov 2023 | CNY | 38.88 | 39.46 | 38.7 | 39.21 | 39.21 | +0.8 (+2.08%) | 5,386,110 |
| 14 Nov 2023 | CNY | 38.5 | 39.1 | 38.25 | 38.41 | 38.41 | -0.07 (-0.18%) | 3,399,180 |
| 13 Nov 2023 | CNY | 38.29 | 38.6 | 37.91 | 38.48 | 38.48 | +0.46 (+1.21%) | 3,053,310 |
| 10 Nov 2023 | CNY | 38.4 | 38.5 | 37.75 | 38.02 | 38.02 | -0.57 (-1.48%) | 3,344,290 |
| 9 Nov 2023 | CNY | 37.99 | 39.08 | 37.89 | 38.59 | 38.59 | +0.6 (+1.58%) | 6,585,750 |
| 8 Nov 2023 | CNY | 37.71 | 38.27 | 37.57 | 37.99 | 37.99 | +0.19 (+0.50%) | 3,331,290 |
| 7 Nov 2023 | CNY | 37.87 | 38 | 37.3 | 37.8 | 37.8 | -0.06 (-0.16%) | 3,695,010 |
| 6 Nov 2023 | CNY | 37.45 | 38.58 | 37.28 | 37.86 | 37.86 | +0.76 (+2.05%) | 5,210,270 |
| 3 Nov 2023 | CNY | 36.6 | 37.48 | 36.58 | 37.1 | 37.1 | +0.53 (+1.45%) | 3,941,890 |
| 2 Nov 2023 | CNY | 37.37 | 37.5 | 36.5 | 36.57 | 36.57 | -0.77 (-2.06%) | 2,816,900 |
| 1 Nov 2023 | CNY | 37.37 | 37.77 | 36.91 | 37.34 | 37.34 | +0.01 (+0.03%) | 3,571,040 |
| 31 Oct 2023 | CNY | 37.37 | 37.65 | 36.94 | 37.33 | 37.33 | -0.1 (-0.27%) | 4,136,410 |
| 30 Oct 2023 | CNY | 36.58 | 37.55 | 36.16 | 37.43 | 37.43 | +0.75 (+2.04%) | 6,290,800 |
| 27 Oct 2023 | CNY | 35 | 36.91 | 34.6 | 36.68 | 36.68 | +1.42 (+4.03%) | 7,091,140 |
| 26 Oct 2023 | CNY | 35.98 | 35.98 | 34.65 | 35.26 | 35.26 | -1.04 (-2.87%) | 6,427,660 |
| 25 Oct 2023 | CNY | 36.8 | 37.56 | 36.11 | 36.3 | 36.3 | -0.41 (-1.12%) | 4,962,390 |
| 24 Oct 2023 | CNY | 36.66 | 37.14 | 36.25 | 36.71 | 36.71 | +0.24 (+0.66%) | 4,049,080 |
| 23 Oct 2023 | CNY | 37.9 | 37.93 | 36.25 | 36.47 | 36.47 | -1.45 (-3.82%) | 4,180,810 |
| 20 Oct 2023 | CNY | 37.3 | 38.58 | 37.12 | 37.92 | 37.92 | +0.49 (+1.31%) | 4,697,410 |
| 19 Oct 2023 | CNY | 37.99 | 38.4 | 37.19 | 37.43 | 37.43 | -0.7 (-1.84%) | 4,051,610 |
| 18 Oct 2023 | CNY | 39.28 | 39.28 | 38.06 | 38.13 | 38.13 | -1.33 (-3.37%) | 5,409,300 |
| 17 Oct 2023 | CNY | 39.29 | 39.87 | 38.98 | 39.46 | 39.46 | +0.11 (+0.28%) | 3,988,320 |
