| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2023 | CNY | 42.29 | 42.73 | 40.8 | 41.26 | 41.26 | -0.95 (-2.25%) | 343,075 |
| 29 Nov 2023 | CNY | 41.84 | 43.48 | 41.64 | 42.21 | 42.21 | +0.32 (+0.76%) | 379,403 |
| 28 Nov 2023 | CNY | 41.3 | 42.87 | 41.24 | 41.89 | 41.89 | +0.52 (+1.26%) | 458,701 |
| 27 Nov 2023 | CNY | 41.63 | 42.67 | 40.98 | 41.37 | 41.37 | -0.19 (-0.46%) | 429,187 |
| 24 Nov 2023 | CNY | 42.99 | 43.26 | 41.2 | 41.56 | 41.56 | -1.75 (-4.04%) | 753,739 |
| 23 Nov 2023 | CNY | 43.32 | 44.33 | 42.01 | 43.31 | 43.31 | -0.19 (-0.44%) | 707,357 |
| 22 Nov 2023 | CNY | 44.75 | 44.79 | 43.22 | 43.5 | 43.5 | -1.34 (-2.99%) | 732,858 |
| 21 Nov 2023 | CNY | 44.99 | 47 | 44.37 | 44.84 | 44.84 | -0.15 (-0.33%) | 869,928 |
| 20 Nov 2023 | CNY | 44.72 | 45.45 | 44.12 | 44.99 | 44.99 | +0.01 (+0.02%) | 648,730 |
| 17 Nov 2023 | CNY | 43.7 | 45.05 | 43.51 | 44.98 | 44.98 | +1.17 (+2.67%) | 280,476 |
| 16 Nov 2023 | CNY | 44.25 | 45 | 43.81 | 43.81 | 43.81 | -0.44 (-0.99%) | 307,372 |
| 15 Nov 2023 | CNY | 45.7 | 45.7 | 44.06 | 44.25 | 44.25 | -1.13 (-2.49%) | 563,120 |
| 14 Nov 2023 | CNY | 43.37 | 45.69 | 43.37 | 45.38 | 45.38 | +0.99 (+2.23%) | 381,511 |
| 13 Nov 2023 | CNY | 44.21 | 45.2 | 43.8 | 44.39 | 44.39 | +0.19 (+0.43%) | 528,199 |
| 10 Nov 2023 | CNY | 44.03 | 44.58 | 43.03 | 44.2 | 44.2 | +0.26 (+0.59%) | 512,684 |
| 9 Nov 2023 | CNY | 43.5 | 44.84 | 43.4 | 43.94 | 43.94 | -0.23 (-0.52%) | 350,167 |
| 8 Nov 2023 | CNY | 44.57 | 44.86 | 43.6 | 44.17 | 44.17 | -0.25 (-0.56%) | 307,608 |
| 7 Nov 2023 | CNY | 43.83 | 44.98 | 42.95 | 44.42 | 44.42 | +0.55 (+1.25%) | 707,903 |
| 6 Nov 2023 | CNY | 42.69 | 44.55 | 42.3 | 43.87 | 43.87 | +1.19 (+2.79%) | 641,689 |
| 3 Nov 2023 | CNY | 41.82 | 43.5 | 41.11 | 42.68 | 42.68 | +1.72 (+4.20%) | 518,567 |
| 2 Nov 2023 | CNY | 41.84 | 42.14 | 40.5 | 40.96 | 40.96 | -0.26 (-0.63%) | 369,310 |
| 1 Nov 2023 | CNY | 42.56 | 42.88 | 40.9 | 41.22 | 41.22 | -0.34 (-0.82%) | 547,631 |
| 31 Oct 2023 | CNY | 42.54 | 42.85 | 41.33 | 41.56 | 41.56 | -1.02 (-2.40%) | 399,244 |
| 30 Oct 2023 | CNY | 41.73 | 42.98 | 40.73 | 42.58 | 42.58 | +0.9 (+2.16%) | 609,086 |
| 27 Oct 2023 | CNY | 39.8 | 41.88 | 39.8 | 41.68 | 41.68 | +0.83 (+2.03%) | 599,704 |
| 26 Oct 2023 | CNY | 39.49 | 41.15 | 39.34 | 40.85 | 40.85 | +0.25 (+0.62%) | 420,696 |
| 25 Oct 2023 | CNY | 39.59 | 41.14 | 39.59 | 40.6 | 40.6 | +0.8 (+2.01%) | 726,223 |
| 24 Oct 2023 | CNY | 38.11 | 40.06 | 37.78 | 39.8 | 39.8 | +1.5 (+3.92%) | 585,027 |
| 23 Oct 2023 | CNY | 39.36 | 40 | 37.88 | 38.3 | 38.3 | -1.58 (-3.96%) | 487,379 |
| 20 Oct 2023 | CNY | 40.59 | 41.35 | 39.69 | 39.88 | 39.88 | -1.02 (-2.49%) | 412,207 |
