| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 38.09 | 39.37 | 38.05 | 39.33 | 39.33 | +1.15 (+3.01%) | 8,125,810 |
| 24 Nov 2023 | CNY | 39.19 | 39.3 | 38 | 38.18 | 38.18 | -1.16 (-2.95%) | 5,779,730 |
| 23 Nov 2023 | CNY | 38.6 | 39.51 | 38.4 | 39.34 | 39.34 | +0.53 (+1.37%) | 7,725,750 |
| 22 Nov 2023 | CNY | 40.2 | 40.49 | 38.81 | 38.81 | 38.81 | -1.65 (-4.08%) | 12,058,690 |
| 21 Nov 2023 | CNY | 41.51 | 41.85 | 40.15 | 40.46 | 40.46 | -1.07 (-2.58%) | 8,753,250 |
| 20 Nov 2023 | CNY | 41.12 | 41.65 | 40.83 | 41.53 | 41.53 | +0.46 (+1.12%) | 7,067,050 |
| 17 Nov 2023 | CNY | 41.12 | 41.4 | 40.87 | 41.07 | 41.07 | -0.04 (-0.10%) | 6,581,430 |
| 16 Nov 2023 | CNY | 41.45 | 42.05 | 41.1 | 41.11 | 41.11 | -0.59 (-1.41%) | 7,978,390 |
| 15 Nov 2023 | CNY | 43.2 | 43.38 | 41.55 | 41.7 | 41.7 | -1.1 (-2.57%) | 10,123,800 |
| 14 Nov 2023 | CNY | 42.15 | 43.18 | 41.72 | 42.8 | 42.8 | +0.54 (+1.28%) | 11,538,700 |
| 13 Nov 2023 | CNY | 42.4 | 42.44 | 41 | 42.26 | 42.26 | +0.09 (+0.21%) | 11,070,300 |
| 10 Nov 2023 | CNY | 42.3 | 43.26 | 42.02 | 42.17 | 42.17 | -0.27 (-0.64%) | 11,510,560 |
| 9 Nov 2023 | CNY | 42.59 | 42.98 | 42.02 | 42.44 | 42.44 | -0.15 (-0.35%) | 12,225,870 |
| 8 Nov 2023 | CNY | 43.99 | 43.99 | 41.87 | 42.59 | 42.59 | -1.71 (-3.86%) | 24,462,550 |
| 7 Nov 2023 | CNY | 43.96 | 45.05 | 43.4 | 44.3 | 44.3 | -0.08 (-0.18%) | 15,580,350 |
| 6 Nov 2023 | CNY | 42.01 | 45.33 | 42.01 | 44.38 | 44.38 | +1.68 (+3.93%) | 24,930,200 |
| 3 Nov 2023 | CNY | 40.5 | 44.03 | 39.75 | 42.7 | 42.7 | +2.29 (+5.67%) | 26,315,280 |
| 2 Nov 2023 | CNY | 40.36 | 42.05 | 39.79 | 40.41 | 40.41 | +0.05 (+0.12%) | 22,609,660 |
| 1 Nov 2023 | CNY | 38.56 | 42.5 | 38.46 | 40.36 | 40.36 | +1.7 (+4.40%) | 27,163,920 |
| 31 Oct 2023 | CNY | 39.7 | 40.04 | 38.11 | 38.66 | 38.66 | -0.55 (-1.40%) | 15,824,920 |
| 30 Oct 2023 | CNY | 37 | 39.24 | 36.86 | 39.21 | 39.21 | +1.82 (+4.87%) | 19,270,570 |
| 27 Oct 2023 | CNY | 36.55 | 37.68 | 36.04 | 37.39 | 37.39 | +0.29 (+0.78%) | 13,238,360 |
| 26 Oct 2023 | CNY | 37.3 | 37.91 | 36.48 | 37.1 | 37.1 | -0.74 (-1.96%) | 12,840,620 |
| 25 Oct 2023 | CNY | 36.97 | 38.51 | 36.8 | 37.84 | 37.84 | +0.24 (+0.64%) | 16,309,700 |
| 24 Oct 2023 | CNY | 37.42 | 38.09 | 35.1 | 37.6 | 37.6 | -0.19 (-0.50%) | 20,884,960 |
| 23 Oct 2023 | CNY | 38.7 | 38.98 | 37.37 | 37.79 | 37.79 | -0.91 (-2.35%) | 19,598,420 |
| 20 Oct 2023 | CNY | 37 | 39.97 | 36.41 | 38.7 | 38.7 | +2.2 (+6.03%) | 35,568,970 |
| 19 Oct 2023 | CNY | 33 | 36.5 | 32.34 | 36.5 | 36.5 | +3.32 (+10.01%) | 10,838,810 |
| 18 Oct 2023 | CNY | 33.77 | 34.15 | 33.18 | 33.18 | 33.18 | -0.87 (-2.56%) | 3,846,260 |
| 17 Oct 2023 | CNY | 34.13 | 34.35 | 33.69 | 34.05 | 34.05 | -0.01 (-0.03%) | 3,662,730 |
