| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 38.39 | 38.39 | 36.92 | 37.69 | 37.69 | -0.8 (-2.08%) | 5,672,143 |
| 30 Nov 2023 | CNY | 38.11 | 38.88 | 37.81 | 38.49 | 38.49 | +0.32 (+0.84%) | 4,151,801 |
| 29 Nov 2023 | CNY | 38.01 | 38.79 | 37.92 | 38.17 | 38.17 | -0.01 (-0.03%) | 3,552,502 |
| 28 Nov 2023 | CNY | 37.63 | 38.38 | 37.08 | 38.18 | 38.18 | +0.67 (+1.79%) | 3,619,855 |
| 27 Nov 2023 | CNY | 37.45 | 37.89 | 37.3 | 37.51 | 37.51 | +0.07 (+0.19%) | 2,229,450 |
| 24 Nov 2023 | CNY | 38.03 | 38.03 | 37.34 | 37.44 | 37.44 | -0.48 (-1.27%) | 2,240,267 |
| 23 Nov 2023 | CNY | 37.9 | 38.13 | 37.55 | 37.92 | 37.92 | -0.03 (-0.08%) | 2,162,517 |
| 22 Nov 2023 | CNY | 38.85 | 39.01 | 37.83 | 37.95 | 37.95 | -0.96 (-2.47%) | 3,260,178 |
| 21 Nov 2023 | CNY | 39.41 | 39.64 | 38.83 | 38.91 | 38.91 | -0.49 (-1.24%) | 2,620,986 |
| 20 Nov 2023 | CNY | 39.58 | 39.8 | 39.23 | 39.4 | 39.4 | -0.29 (-0.73%) | 2,885,441 |
| 17 Nov 2023 | CNY | 39.52 | 39.75 | 39.31 | 39.69 | 39.69 | +0.11 (+0.28%) | 2,050,391 |
| 16 Nov 2023 | CNY | 39.55 | 39.82 | 39.52 | 39.58 | 39.58 | -0.16 (-0.40%) | 1,814,328 |
| 15 Nov 2023 | CNY | 40.11 | 40.2 | 39.46 | 39.74 | 39.74 | -0.01 (-0.03%) | 2,958,318 |
| 14 Nov 2023 | CNY | 39.47 | 40.16 | 39.4 | 39.75 | 39.75 | +0.3 (+0.76%) | 3,244,267 |
| 13 Nov 2023 | CNY | 39.5 | 39.74 | 39.09 | 39.45 | 39.45 | +0.05 (+0.13%) | 2,301,362 |
| 10 Nov 2023 | CNY | 40.18 | 40.18 | 38.95 | 39.4 | 39.4 | -0.34 (-0.86%) | 3,096,154 |
| 9 Nov 2023 | CNY | 40.03 | 40.26 | 39.72 | 39.74 | 39.74 | -0.29 (-0.72%) | 2,135,113 |
| 8 Nov 2023 | CNY | 40.53 | 40.53 | 39.88 | 40.03 | 40.03 | -0.51 (-1.26%) | 4,510,858 |
| 7 Nov 2023 | CNY | 40.67 | 41.04 | 40.25 | 40.54 | 40.54 | -0.11 (-0.27%) | 3,079,272 |
| 6 Nov 2023 | CNY | 40.49 | 41.5 | 40.05 | 40.65 | 40.65 | +0.59 (+1.47%) | 5,658,412 |
| 3 Nov 2023 | CNY | 37.9 | 40.36 | 37.82 | 40.06 | 40.06 | +2.14 (+5.64%) | 5,757,227 |
| 2 Nov 2023 | CNY | 38.34 | 39.01 | 37.91 | 37.92 | 37.92 | -0.42 (-1.10%) | 2,243,340 |
| 1 Nov 2023 | CNY | 38.63 | 38.87 | 38.33 | 38.34 | 38.34 | -0.4 (-1.03%) | 2,664,796 |
| 31 Oct 2023 | CNY | 39.19 | 39.33 | 38.59 | 38.74 | 38.74 | -0.65 (-1.65%) | 2,529,173 |
| 30 Oct 2023 | CNY | 38.16 | 39.47 | 37.87 | 39.39 | 39.39 | +1.22 (+3.20%) | 5,053,859 |
| 27 Oct 2023 | CNY | 37.9 | 38.54 | 37 | 38.17 | 38.17 | -0.09 (-0.24%) | 4,482,240 |
| 26 Oct 2023 | CNY | 36.67 | 38.38 | 36.46 | 38.26 | 38.26 | +1.4 (+3.80%) | 3,749,264 |
| 25 Oct 2023 | CNY | 36.63 | 37.08 | 36.4 | 36.86 | 36.86 | +0.69 (+1.91%) | 2,711,167 |
| 24 Oct 2023 | CNY | 36.95 | 36.97 | 35.9 | 36.17 | 36.17 | -0.26 (-0.71%) | 2,849,898 |
| 23 Oct 2023 | CNY | 36.29 | 36.97 | 36.16 | 36.43 | 36.43 | -0.06 (-0.16%) | 2,413,573 |
