| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 41.1 | 41.36 | 40.3 | 40.67 | 40.67 | -0.38 (-0.93%) | 2,150,091 |
| 16 Nov 2023 | CNY | 42.3 | 42.43 | 40.92 | 41.05 | 41.05 | -1.25 (-2.96%) | 1,925,812 |
| 15 Nov 2023 | CNY | 43.5 | 43.6 | 42.19 | 42.3 | 42.3 | -0.6 (-1.40%) | 1,840,627 |
| 14 Nov 2023 | CNY | 41.99 | 43.23 | 41.9 | 42.9 | 42.9 | +0.87 (+2.07%) | 2,624,050 |
| 13 Nov 2023 | CNY | 42.33 | 43.1 | 41.66 | 42.03 | 42.03 | +0.11 (+0.26%) | 2,417,296 |
| 10 Nov 2023 | CNY | 41.8 | 42.7 | 41.49 | 41.92 | 41.92 | -0.08 (-0.19%) | 1,331,071 |
| 9 Nov 2023 | CNY | 42.64 | 43 | 41.76 | 42 | 42 | -0.59 (-1.39%) | 1,260,626 |
| 8 Nov 2023 | CNY | 42 | 42.88 | 41.55 | 42.59 | 42.59 | +0.6 (+1.43%) | 1,730,966 |
| 7 Nov 2023 | CNY | 41.84 | 42.1 | 40.99 | 41.99 | 41.99 | +0.09 (+0.21%) | 1,580,276 |
| 6 Nov 2023 | CNY | 40.32 | 41.98 | 40.32 | 41.9 | 41.9 | +1.61 (+4.00%) | 3,092,149 |
| 3 Nov 2023 | CNY | 37.8 | 40.65 | 37.68 | 40.29 | 40.29 | +2.52 (+6.67%) | 3,015,215 |
| 2 Nov 2023 | CNY | 39.34 | 39.89 | 37.73 | 37.77 | 37.77 | -1.48 (-3.77%) | 1,658,380 |
| 1 Nov 2023 | CNY | 39.44 | 40.08 | 38.64 | 39.25 | 39.25 | -0.05 (-0.13%) | 1,686,269 |
| 31 Oct 2023 | CNY | 40.79 | 40.99 | 38.9 | 39.3 | 39.3 | -1.23 (-3.03%) | 2,019,708 |
| 30 Oct 2023 | CNY | 39.33 | 41.8 | 39 | 40.53 | 40.53 | +1.16 (+2.95%) | 2,553,621 |
| 27 Oct 2023 | CNY | 39.03 | 40.2 | 38.7 | 39.37 | 39.37 | +0.06 (+0.15%) | 1,819,070 |
| 26 Oct 2023 | CNY | 39.33 | 39.47 | 38.5 | 39.31 | 39.31 | -0.05 (-0.13%) | 971,887 |
| 25 Oct 2023 | CNY | 39.41 | 39.9 | 38.97 | 39.36 | 39.36 | +0.04 (+0.10%) | 1,091,846 |
| 24 Oct 2023 | CNY | 39.3 | 39.93 | 37.93 | 39.32 | 39.32 | +0.59 (+1.52%) | 1,102,503 |
| 23 Oct 2023 | CNY | 40.2 | 40.2 | 38.5 | 38.73 | 38.73 | -1.06 (-2.66%) | 1,507,612 |
| 20 Oct 2023 | CNY | 40.57 | 40.75 | 39.6 | 39.79 | 39.79 | -0.81 (-2.00%) | 1,469,825 |
| 19 Oct 2023 | CNY | 40.3 | 41.89 | 40.3 | 40.6 | 40.6 | -0.01 (-0.02%) | 1,473,655 |
| 18 Oct 2023 | CNY | 40.9 | 41.98 | 40.02 | 40.61 | 40.61 | -0.29 (-0.71%) | 1,072,009 |
| 17 Oct 2023 | CNY | 41.12 | 41.29 | 40.38 | 40.9 | 40.9 | -0.35 (-0.85%) | 849,594 |
| 16 Oct 2023 | CNY | 42.28 | 42.28 | 40.64 | 41.25 | 41.25 | -1.03 (-2.44%) | 1,855,061 |
| 13 Oct 2023 | CNY | 42.07 | 42.97 | 41.59 | 42.28 | 42.28 | +0.21 (+0.50%) | 1,352,951 |
| 12 Oct 2023 | CNY | 41.66 | 42.32 | 41.25 | 42.07 | 42.07 | +0.42 (+1.01%) | 1,276,623 |
| 11 Oct 2023 | CNY | 41.33 | 42.41 | 40.76 | 41.65 | 41.65 | +0.36 (+0.87%) | 1,243,787 |
| 10 Oct 2023 | CNY | 40.88 | 41.71 | 40.6 | 41.29 | 41.29 | +0.41 (+1.00%) | 1,269,793 |
| 9 Oct 2023 | CNY | 41.43 | 41.68 | 40.1 | 40.88 | 40.88 | -0.53 (-1.28%) | 1,252,273 |
