| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2023 | CNY | 38.8 | 38.97 | 38.18 | 38.23 | 38.23 | -0.39 (-1.01%) | 1,259,128 |
| 28 Nov 2023 | CNY | 39.09 | 39.45 | 38.15 | 38.62 | 38.62 | -0.49 (-1.25%) | 2,246,800 |
| 27 Nov 2023 | CNY | 38.05 | 39.3 | 37.65 | 39.11 | 39.11 | +0.79 (+2.06%) | 3,059,799 |
| 24 Nov 2023 | CNY | 40.28 | 40.31 | 38.22 | 38.32 | 38.32 | -1.87 (-4.65%) | 3,302,646 |
| 23 Nov 2023 | CNY | 39.82 | 40.25 | 39.22 | 40.19 | 40.19 | +0.21 (+0.53%) | 847,464 |
| 22 Nov 2023 | CNY | 40.15 | 40.69 | 39.85 | 39.98 | 39.98 | -0.08 (-0.20%) | 1,425,187 |
| 21 Nov 2023 | CNY | 41.69 | 41.69 | 39.91 | 40.06 | 40.06 | -1.38 (-3.33%) | 2,205,789 |
| 20 Nov 2023 | CNY | 41.51 | 41.57 | 40.9 | 41.44 | 41.44 | +0.19 (+0.46%) | 1,228,400 |
| 17 Nov 2023 | CNY | 41.44 | 41.64 | 40.88 | 41.25 | 41.25 | -0.3 (-0.72%) | 1,184,800 |
| 16 Nov 2023 | CNY | 41.52 | 42.05 | 41.2 | 41.55 | 41.55 | -0.3 (-0.72%) | 953,700 |
| 15 Nov 2023 | CNY | 41.9 | 42.21 | 41.37 | 41.85 | 41.85 | +0.19 (+0.46%) | 1,235,993 |
| 14 Nov 2023 | CNY | 41 | 41.94 | 41 | 41.66 | 41.66 | +0.53 (+1.29%) | 1,716,170 |
| 13 Nov 2023 | CNY | 40.49 | 41.45 | 40.33 | 41.13 | 41.13 | +0.48 (+1.18%) | 1,219,800 |
| 10 Nov 2023 | CNY | 40.83 | 41.13 | 40.28 | 40.65 | 40.65 | -0.18 (-0.44%) | 919,160 |
| 9 Nov 2023 | CNY | 41.42 | 41.8 | 40.48 | 40.83 | 40.83 | -0.56 (-1.35%) | 2,202,085 |
| 8 Nov 2023 | CNY | 41.76 | 42.29 | 41.3 | 41.39 | 41.39 | -0.47 (-1.12%) | 1,726,220 |
| 7 Nov 2023 | CNY | 41.3 | 42.22 | 40.66 | 41.86 | 41.86 | +0.41 (+0.99%) | 2,275,479 |
| 6 Nov 2023 | CNY | 40.29 | 41.85 | 40.06 | 41.45 | 41.45 | +1.8 (+4.54%) | 2,801,465 |
| 3 Nov 2023 | CNY | 38.57 | 39.98 | 38.42 | 39.65 | 39.65 | +1.17 (+3.04%) | 1,944,335 |
| 2 Nov 2023 | CNY | 39.42 | 39.83 | 38.41 | 38.48 | 38.48 | -1.27 (-3.19%) | 1,829,713 |
| 1 Nov 2023 | CNY | 39.82 | 40.3 | 39.2 | 39.75 | 39.75 | -0.07 (-0.18%) | 1,450,874 |
| 31 Oct 2023 | CNY | 40.61 | 40.89 | 39.35 | 39.82 | 39.82 | -1.16 (-2.83%) | 2,603,897 |
| 30 Oct 2023 | CNY | 38.03 | 41.2 | 37.9 | 40.98 | 40.98 | +2.43 (+6.30%) | 4,645,480 |
| 27 Oct 2023 | CNY | 38.67 | 38.96 | 37.41 | 38.55 | 38.55 | +0.27 (+0.71%) | 1,974,300 |
| 26 Oct 2023 | CNY | 37.87 | 38.38 | 37.33 | 38.28 | 38.28 | +0.2 (+0.53%) | 1,208,617 |
| 25 Oct 2023 | CNY | 36.98 | 39.08 | 36.98 | 38.08 | 38.08 | +1.11 (+3.00%) | 1,875,336 |
| 24 Oct 2023 | CNY | 36.79 | 37.47 | 35.79 | 36.97 | 36.97 | +0.55 (+1.51%) | 1,823,210 |
| 23 Oct 2023 | CNY | 38.12 | 38.15 | 35.84 | 36.42 | 36.42 | -1.63 (-4.28%) | 2,279,087 |
| 20 Oct 2023 | CNY | 39.01 | 39.49 | 37.95 | 38.05 | 38.05 | -1.09 (-2.78%) | 1,454,390 |
| 19 Oct 2023 | CNY | 39.17 | 40.53 | 39.06 | 39.14 | 39.14 | -0.36 (-0.91%) | 1,409,000 |
