| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 38.15 | 38.37 | 37.92 | 38 | 38 | -0.23 (-0.60%) | 7,274,811 |
| 21 Nov 2023 | CNY | 38.65 | 38.97 | 38.15 | 38.23 | 38.23 | -0.18 (-0.47%) | 9,120,098 |
| 20 Nov 2023 | CNY | 38.1 | 38.86 | 37.61 | 38.41 | 38.41 | +0.31 (+0.81%) | 8,690,213 |
| 17 Nov 2023 | CNY | 38.69 | 38.69 | 37.72 | 38.1 | 38.1 | -0.25 (-0.65%) | 8,481,900 |
| 16 Nov 2023 | CNY | 39.01 | 39.01 | 38.22 | 38.35 | 38.35 | -0.8 (-2.04%) | 9,053,944 |
| 15 Nov 2023 | CNY | 38.62 | 39.15 | 38.52 | 39.15 | 39.15 | +0.8 (+2.09%) | 12,748,334 |
| 14 Nov 2023 | CNY | 38.32 | 38.85 | 38.21 | 38.35 | 38.35 | +0.1 (+0.26%) | 7,383,769 |
| 13 Nov 2023 | CNY | 38.36 | 38.61 | 37.95 | 38.25 | 38.25 | -0.11 (-0.29%) | 7,083,765 |
| 10 Nov 2023 | CNY | 38.26 | 38.53 | 38.13 | 38.36 | 38.36 | -0.15 (-0.39%) | 6,541,115 |
| 9 Nov 2023 | CNY | 37.9 | 38.8 | 37.78 | 38.51 | 38.51 | +0.49 (+1.29%) | 12,622,378 |
| 8 Nov 2023 | CNY | 38.01 | 38.32 | 37.77 | 38.02 | 38.02 | -0.08 (-0.21%) | 10,134,434 |
| 7 Nov 2023 | CNY | 37.76 | 38.33 | 37.57 | 38.1 | 38.1 | +0.16 (+0.42%) | 10,402,302 |
| 6 Nov 2023 | CNY | 37.53 | 37.98 | 37.39 | 37.94 | 37.94 | +0.41 (+1.09%) | 12,090,932 |
| 3 Nov 2023 | CNY | 36.83 | 38 | 36.7 | 37.53 | 37.53 | +0.67 (+1.82%) | 10,074,237 |
| 2 Nov 2023 | CNY | 37.3 | 37.36 | 36.73 | 36.86 | 36.86 | -0.29 (-0.78%) | 10,364,495 |
| 1 Nov 2023 | CNY | 38 | 38.15 | 37.02 | 37.15 | 37.15 | -0.5 (-1.33%) | 11,651,623 |
| 31 Oct 2023 | CNY | 37.81 | 37.83 | 37.01 | 37.65 | 37.65 | -0.22 (-0.58%) | 14,935,496 |
| 30 Oct 2023 | CNY | 36.95 | 38 | 36.81 | 37.87 | 37.87 | +0.54 (+1.45%) | 16,578,599 |
| 27 Oct 2023 | CNY | 35.26 | 37.5 | 34.98 | 37.33 | 37.33 | +2.07 (+5.87%) | 26,647,483 |
| 26 Oct 2023 | CNY | 34.92 | 35.35 | 34.71 | 35.26 | 35.26 | +0.21 (+0.60%) | 9,313,911 |
| 25 Oct 2023 | CNY | 34.89 | 35.74 | 34.66 | 35.05 | 35.05 | +0.46 (+1.33%) | 14,310,912 |
| 24 Oct 2023 | CNY | 35.07 | 35.24 | 34.3 | 34.59 | 34.59 | -0.48 (-1.37%) | 15,651,922 |
| 23 Oct 2023 | CNY | 35.06 | 35.65 | 34.57 | 35.07 | 35.07 | -0.02 (-0.06%) | 12,381,568 |
| 20 Oct 2023 | CNY | 35.5 | 35.64 | 35 | 35.09 | 35.09 | -0.34 (-0.96%) | 12,897,018 |
| 19 Oct 2023 | CNY | 36.25 | 36.35 | 35.37 | 35.43 | 35.43 | -1.05 (-2.88%) | 16,536,506 |
| 18 Oct 2023 | CNY | 36.28 | 36.76 | 36.2 | 36.48 | 36.48 | 0.0 (0.0%) | 13,307,353 |
| 17 Oct 2023 | CNY | 36.17 | 37.08 | 36.17 | 36.48 | 36.48 | +0.63 (+1.76%) | 31,784,716 |
| 16 Oct 2023 | CNY | 38.9 | 38.9 | 35.8 | 35.85 | 35.85 | -3.07 (-7.89%) | 48,140,882 |
| 13 Oct 2023 | CNY | 39.93 | 39.93 | 38.71 | 38.92 | 38.92 | -1.19 (-2.97%) | 15,188,396 |
| 12 Oct 2023 | CNY | 40.73 | 40.76 | 39.82 | 40.11 | 40.11 | -0.25 (-0.62%) | 15,821,646 |
