| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 37.55 | 37.8 | 36.98 | 37.08 | 37.08 | -0.69 (-1.83%) | 4,222,580 |
| 16 Nov 2023 | CNY | 38 | 38.11 | 37.42 | 37.77 | 37.77 | -0.34 (-0.89%) | 4,252,684 |
| 15 Nov 2023 | CNY | 37.95 | 39.39 | 37.9 | 38.11 | 38.11 | +0.61 (+1.63%) | 7,578,148 |
| 14 Nov 2023 | CNY | 38.28 | 38.3 | 36.92 | 37.5 | 37.5 | -0.73 (-1.91%) | 8,620,293 |
| 13 Nov 2023 | CNY | 38.01 | 38.47 | 36.64 | 38.23 | 38.23 | -0.82 (-2.10%) | 15,014,808 |
| 10 Nov 2023 | CNY | 40.46 | 40.46 | 37.93 | 39.05 | 39.05 | +2.27 (+6.17%) | 28,584,337 |
| 9 Nov 2023 | CNY | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 0.0 (0.0%) | 0 |
| 8 Nov 2023 | CNY | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 0.0 (0.0%) | 0 |
| 7 Nov 2023 | CNY | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 0.0 (0.0%) | 0 |
| 6 Nov 2023 | CNY | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 0.0 (0.0%) | 0 |
| 3 Nov 2023 | CNY | 36.13 | 37.41 | 36 | 36.78 | 36.78 | +0.79 (+2.20%) | 5,529,642 |
| 2 Nov 2023 | CNY | 36.53 | 36.71 | 35.93 | 35.99 | 35.99 | -0.53 (-1.45%) | 3,504,577 |
| 1 Nov 2023 | CNY | 37.28 | 37.29 | 36.25 | 36.52 | 36.52 | -0.54 (-1.46%) | 4,947,236 |
| 31 Oct 2023 | CNY | 38.57 | 38.62 | 36.42 | 37.06 | 37.06 | -1.37 (-3.56%) | 7,620,086 |
| 30 Oct 2023 | CNY | 37.39 | 38.8 | 37.38 | 38.43 | 38.43 | +0.83 (+2.21%) | 3,158,399 |
| 27 Oct 2023 | CNY | 37.21 | 37.95 | 37.13 | 37.6 | 37.6 | +0.3 (+0.80%) | 3,451,561 |
| 26 Oct 2023 | CNY | 38 | 38.17 | 37.11 | 37.3 | 37.3 | -0.78 (-2.05%) | 3,041,660 |
| 25 Oct 2023 | CNY | 38.39 | 38.78 | 37.8 | 38.08 | 38.08 | 0.0 (0.0%) | 1,965,280 |
| 24 Oct 2023 | CNY | 38.25 | 38.35 | 37.62 | 38.08 | 38.08 | -0.12 (-0.31%) | 2,650,214 |
| 23 Oct 2023 | CNY | 38.13 | 38.5 | 37.72 | 38.2 | 38.2 | +0.04 (+0.10%) | 2,172,703 |
| 20 Oct 2023 | CNY | 38.75 | 38.86 | 37.99 | 38.16 | 38.16 | -0.59 (-1.52%) | 2,073,840 |
| 19 Oct 2023 | CNY | 38.89 | 39.2 | 38.42 | 38.75 | 38.75 | -0.25 (-0.64%) | 1,591,730 |
| 18 Oct 2023 | CNY | 39.25 | 39.54 | 38.82 | 39 | 39 | -0.56 (-1.42%) | 2,711,182 |
| 17 Oct 2023 | CNY | 39.9 | 39.93 | 39.32 | 39.56 | 39.56 | -0.44 (-1.10%) | 2,319,066 |
| 16 Oct 2023 | CNY | 39.81 | 40.78 | 39.61 | 40 | 40 | +0.23 (+0.58%) | 2,680,480 |
| 13 Oct 2023 | CNY | 39.17 | 40.08 | 38.97 | 39.77 | 39.77 | +0.48 (+1.22%) | 2,540,780 |
| 12 Oct 2023 | CNY | 39.39 | 39.48 | 38.8 | 39.29 | 39.29 | -0.07 (-0.18%) | 2,633,802 |
| 11 Oct 2023 | CNY | 39.34 | 39.57 | 38.85 | 39.36 | 39.36 | +0.07 (+0.18%) | 4,413,375 |
| 10 Oct 2023 | CNY | 39.28 | 39.7 | 39.11 | 39.29 | 39.29 | -0.11 (-0.28%) | 2,044,596 |
| 9 Oct 2023 | CNY | 40.84 | 40.85 | 39.34 | 39.4 | 39.4 | -1.09 (-2.69%) | 3,075,486 |
