| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 34.08 | 34.09 | 33.21 | 33.29 | 33.29 | -0.9 (-2.63%) | 16,965,480 |
| 24 Nov 2023 | CNY | 34.65 | 34.68 | 34.12 | 34.19 | 34.19 | -0.5 (-1.44%) | 11,756,210 |
| 23 Nov 2023 | CNY | 34.75 | 34.9 | 34.4 | 34.69 | 34.69 | -0.12 (-0.34%) | 12,371,000 |
| 22 Nov 2023 | CNY | 35.57 | 35.75 | 34.8 | 34.81 | 34.81 | -1.01 (-2.82%) | 16,339,500 |
| 21 Nov 2023 | CNY | 36.25 | 36.59 | 35.82 | 35.82 | 35.82 | -0.31 (-0.86%) | 16,852,120 |
| 20 Nov 2023 | CNY | 36.2 | 36.32 | 35.74 | 36.13 | 36.13 | -0.15 (-0.41%) | 11,738,720 |
| 17 Nov 2023 | CNY | 36.06 | 36.35 | 35.94 | 36.28 | 36.28 | +0.07 (+0.19%) | 11,289,430 |
| 16 Nov 2023 | CNY | 37.1 | 37.1 | 36.21 | 36.21 | 36.21 | -0.99 (-2.66%) | 20,691,530 |
| 15 Nov 2023 | CNY | 37.15 | 37.58 | 36.93 | 37.2 | 37.2 | +0.51 (+1.39%) | 27,298,800 |
| 14 Nov 2023 | CNY | 37.08 | 37.2 | 36.46 | 36.69 | 36.69 | -0.39 (-1.05%) | 18,690,060 |
| 13 Nov 2023 | CNY | 36.9 | 37.34 | 36.82 | 37.08 | 37.08 | +0.27 (+0.73%) | 18,275,280 |
| 10 Nov 2023 | CNY | 37.1 | 37.2 | 36.55 | 36.81 | 36.81 | -0.4 (-1.07%) | 20,681,760 |
| 9 Nov 2023 | CNY | 37.08 | 37.79 | 36.83 | 37.21 | 37.21 | +0.29 (+0.79%) | 29,187,430 |
| 8 Nov 2023 | CNY | 36.8 | 37.38 | 36.65 | 36.92 | 36.92 | -0.01 (-0.03%) | 43,859,000 |
| 7 Nov 2023 | CNY | 37.22 | 37.22 | 36.53 | 36.93 | 36.93 | -0.3 (-0.81%) | 12,882,590 |
| 6 Nov 2023 | CNY | 36.43 | 37.6 | 36.42 | 37.23 | 37.23 | +1.04 (+2.87%) | 21,025,510 |
| 3 Nov 2023 | CNY | 35.99 | 36.37 | 35.7 | 36.19 | 36.19 | +0.38 (+1.06%) | 11,685,710 |
| 2 Nov 2023 | CNY | 36.5 | 36.9 | 35.8 | 35.81 | 35.81 | -0.75 (-2.05%) | 10,959,520 |
| 1 Nov 2023 | CNY | 36.78 | 37.1 | 36.39 | 36.56 | 36.56 | -0.23 (-0.63%) | 10,657,360 |
| 31 Oct 2023 | CNY | 36.99 | 37.16 | 36.49 | 36.79 | 36.79 | -0.22 (-0.59%) | 12,928,460 |
| 30 Oct 2023 | CNY | 36.5 | 37.15 | 36.32 | 37.01 | 37.01 | +0.27 (+0.73%) | 19,754,330 |
| 27 Oct 2023 | CNY | 35.06 | 36.9 | 34.94 | 36.74 | 36.74 | +1.43 (+4.05%) | 32,879,090 |
| 26 Oct 2023 | CNY | 34.2 | 35.39 | 33.93 | 35.31 | 35.31 | +0.9 (+2.62%) | 25,003,150 |
| 25 Oct 2023 | CNY | 34.79 | 34.95 | 34.35 | 34.41 | 34.41 | +0.32 (+0.94%) | 21,533,720 |
| 24 Oct 2023 | CNY | 34.1 | 34.44 | 33.7 | 34.09 | 34.09 | +0.24 (+0.71%) | 18,262,580 |
| 23 Oct 2023 | CNY | 34.93 | 34.93 | 33.56 | 33.85 | 33.85 | -1.08 (-3.09%) | 16,208,140 |
| 20 Oct 2023 | CNY | 34.25 | 35.57 | 34.17 | 34.93 | 34.93 | +0.39 (+1.13%) | 20,527,150 |
| 19 Oct 2023 | CNY | 34.95 | 35.3 | 34.52 | 34.54 | 34.54 | -0.57 (-1.62%) | 15,864,810 |
| 18 Oct 2023 | CNY | 35.82 | 35.82 | 35.1 | 35.11 | 35.11 | -0.76 (-2.12%) | 13,818,990 |
| 17 Oct 2023 | CNY | 36.06 | 36.27 | 35.6 | 35.87 | 35.87 | -0.08 (-0.22%) | 13,745,290 |
