| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 39.34 | 43.98 | 38.27 | 42.4 | 42.4 | +2.29 (+5.71%) | 4,717,250 |
| 24 Nov 2023 | CNY | 39.12 | 41.09 | 38.15 | 40.11 | 40.11 | +1.96 (+5.14%) | 3,129,950 |
| 23 Nov 2023 | CNY | 37.9 | 38.28 | 37.71 | 38.15 | 38.15 | +0.09 (+0.24%) | 340,430 |
| 22 Nov 2023 | CNY | 38.04 | 38.37 | 37.9 | 38.06 | 38.06 | -0.07 (-0.18%) | 425,100 |
| 21 Nov 2023 | CNY | 38.28 | 38.54 | 38 | 38.13 | 38.13 | -0.02 (-0.05%) | 613,340 |
| 20 Nov 2023 | CNY | 37.19 | 38.58 | 37.17 | 38.15 | 38.15 | +0.82 (+2.20%) | 729,400 |
| 17 Nov 2023 | CNY | 37.6 | 37.67 | 37 | 37.33 | 37.33 | -0.27 (-0.72%) | 432,940 |
| 16 Nov 2023 | CNY | 37.81 | 38.19 | 37.4 | 37.6 | 37.6 | -0.59 (-1.54%) | 482,110 |
| 15 Nov 2023 | CNY | 37.97 | 38.47 | 37.57 | 38.19 | 38.19 | +0.54 (+1.43%) | 600,700 |
| 14 Nov 2023 | CNY | 37.67 | 37.9 | 37.35 | 37.65 | 37.65 | -0.03 (-0.08%) | 387,840 |
| 13 Nov 2023 | CNY | 37.6 | 37.83 | 37.33 | 37.68 | 37.68 | -0.12 (-0.32%) | 400,900 |
| 10 Nov 2023 | CNY | 37.84 | 38.32 | 37.23 | 37.8 | 37.8 | -0.01 (-0.03%) | 589,370 |
| 9 Nov 2023 | CNY | 37.73 | 37.96 | 37.41 | 37.81 | 37.81 | +0.08 (+0.21%) | 499,870 |
| 8 Nov 2023 | CNY | 37.78 | 37.92 | 37.42 | 37.73 | 37.73 | -0.06 (-0.16%) | 528,570 |
| 7 Nov 2023 | CNY | 37.44 | 37.96 | 36.97 | 37.79 | 37.79 | +0.19 (+0.51%) | 709,280 |
| 6 Nov 2023 | CNY | 37.38 | 37.69 | 37.01 | 37.6 | 37.6 | +0.33 (+0.89%) | 580,470 |
| 3 Nov 2023 | CNY | 36.3 | 37.58 | 36.2 | 37.27 | 37.27 | +0.85 (+2.33%) | 605,190 |
| 2 Nov 2023 | CNY | 36.81 | 37.07 | 36.37 | 36.42 | 36.42 | -0.6 (-1.62%) | 486,810 |
| 1 Nov 2023 | CNY | 36.68 | 37.2 | 36.55 | 37.02 | 37.02 | +0.35 (+0.95%) | 585,720 |
| 31 Oct 2023 | CNY | 36.89 | 37.38 | 36.4 | 36.67 | 36.67 | -0.43 (-1.16%) | 651,740 |
| 30 Oct 2023 | CNY | 36.29 | 37.2 | 36.29 | 37.1 | 37.1 | +0.2 (+0.54%) | 978,260 |
| 27 Oct 2023 | CNY | 35.38 | 37.26 | 35 | 36.9 | 36.9 | +1.52 (+4.30%) | 1,394,950 |
| 26 Oct 2023 | CNY | 36.82 | 36.82 | 34.34 | 35.38 | 35.38 | -2.28 (-6.05%) | 1,932,890 |
| 25 Oct 2023 | CNY | 37 | 37.85 | 37 | 37.66 | 37.66 | +0.58 (+1.56%) | 557,750 |
| 24 Oct 2023 | CNY | 36.22 | 37.13 | 35.85 | 37.08 | 37.08 | +1.23 (+3.43%) | 650,110 |
| 23 Oct 2023 | CNY | 36.68 | 36.74 | 35.71 | 35.85 | 35.85 | -0.86 (-2.34%) | 684,720 |
| 20 Oct 2023 | CNY | 36.81 | 37.17 | 36.62 | 36.71 | 36.71 | -0.1 (-0.27%) | 436,200 |
| 19 Oct 2023 | CNY | 37.3 | 37.54 | 36.8 | 36.81 | 36.81 | -0.64 (-1.71%) | 806,470 |
| 18 Oct 2023 | CNY | 37.68 | 37.7 | 36.7 | 37.45 | 37.45 | -0.17 (-0.45%) | 658,940 |
| 17 Oct 2023 | CNY | 37.42 | 37.94 | 37.17 | 37.62 | 37.62 | +0.2 (+0.53%) | 453,920 |
