| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 34.9 | 35.73 | 33.23 | 33.58 | 33.58 | -1.3 (-3.73%) | 7,644,900 |
| 24 Nov 2023 | CNY | 37.81 | 37.94 | 34.02 | 34.88 | 34.88 | -2.92 (-7.72%) | 11,453,830 |
| 23 Nov 2023 | CNY | 38.98 | 38.98 | 36.28 | 37.8 | 37.8 | -1.41 (-3.60%) | 7,734,210 |
| 22 Nov 2023 | CNY | 38 | 41 | 37.7 | 39.21 | 39.21 | +1.62 (+4.31%) | 17,895,680 |
| 21 Nov 2023 | CNY | 38.6 | 38.8 | 37.3 | 37.59 | 37.59 | -1.08 (-2.79%) | 6,231,890 |
| 20 Nov 2023 | CNY | 37.14 | 39.51 | 37.14 | 38.67 | 38.67 | +1.47 (+3.95%) | 8,423,320 |
| 17 Nov 2023 | CNY | 37.29 | 37.77 | 36.49 | 37.2 | 37.2 | -0.16 (-0.43%) | 6,182,970 |
| 16 Nov 2023 | CNY | 37 | 38.28 | 36.8 | 37.36 | 37.36 | -0.19 (-0.51%) | 6,243,060 |
| 15 Nov 2023 | CNY | 39.5 | 39.88 | 37.3 | 37.55 | 37.55 | -1.5 (-3.84%) | 12,358,370 |
| 14 Nov 2023 | CNY | 38.28 | 39.62 | 37.67 | 39.05 | 39.05 | +0.98 (+2.57%) | 11,190,950 |
| 13 Nov 2023 | CNY | 38.38 | 38.66 | 37.7 | 38.07 | 38.07 | -0.32 (-0.83%) | 6,564,620 |
| 10 Nov 2023 | CNY | 39.16 | 39.59 | 37.83 | 38.39 | 38.39 | -0.76 (-1.94%) | 7,648,460 |
| 9 Nov 2023 | CNY | 39.03 | 40.1 | 38.43 | 39.15 | 39.15 | -0.24 (-0.61%) | 8,920,250 |
| 8 Nov 2023 | CNY | 40.83 | 40.83 | 38.9 | 39.39 | 39.39 | -1.31 (-3.22%) | 12,778,600 |
| 7 Nov 2023 | CNY | 38.28 | 41.23 | 38 | 40.7 | 40.7 | +2.15 (+5.58%) | 19,064,480 |
| 6 Nov 2023 | CNY | 36.3 | 39.36 | 35.91 | 38.55 | 38.55 | +2.26 (+6.23%) | 19,534,460 |
| 3 Nov 2023 | CNY | 34.7 | 36.6 | 34.31 | 36.29 | 36.29 | +1.89 (+5.49%) | 15,864,990 |
| 2 Nov 2023 | CNY | 35.84 | 35.84 | 33.99 | 34.4 | 34.4 | -1.45 (-4.04%) | 17,881,800 |
| 1 Nov 2023 | CNY | 32.96 | 35.85 | 32.66 | 35.85 | 35.85 | +3.26 (+10.00%) | 17,267,000 |
| 31 Oct 2023 | CNY | 33.77 | 34.34 | 32.52 | 32.59 | 32.59 | -0.59 (-1.78%) | 7,951,600 |
| 30 Oct 2023 | CNY | 33.89 | 34.08 | 32.45 | 33.18 | 33.18 | -1.43 (-4.13%) | 10,147,450 |
| 27 Oct 2023 | CNY | 34.4 | 35.32 | 33.8 | 34.61 | 34.61 | 0.0 (0.0%) | 10,761,090 |
| 26 Oct 2023 | CNY | 35 | 36 | 33.52 | 34.61 | 34.61 | -0.55 (-1.56%) | 14,510,940 |
| 25 Oct 2023 | CNY | 33.13 | 36.05 | 31.52 | 35.16 | 35.16 | +2.32 (+7.06%) | 21,489,060 |
| 24 Oct 2023 | CNY | 30.6 | 33.13 | 30.4 | 32.84 | 32.84 | +2.72 (+9.03%) | 21,385,640 |
| 23 Oct 2023 | CNY | 32.84 | 33.94 | 30.12 | 30.12 | 30.12 | -3.35 (-10.01%) | 16,100,890 |
| 20 Oct 2023 | CNY | 37 | 37 | 33.44 | 33.47 | 33.47 | -3.68 (-9.91%) | 12,626,630 |
| 19 Oct 2023 | CNY | 37.17 | 38 | 36.75 | 37.15 | 37.15 | -0.03 (-0.08%) | 13,954,480 |
| 18 Oct 2023 | CNY | 36.77 | 37.86 | 35.14 | 37.18 | 37.18 | +0.17 (+0.46%) | 13,574,930 |
| 17 Oct 2023 | CNY | 35.87 | 37.8 | 35.38 | 37.01 | 37.01 | +1.5 (+4.22%) | 16,576,610 |
