| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 41.98 | 42.28 | 39.61 | 40.17 | 40.17 | -1.71 (-4.08%) | 3,422,600 |
| 24 Nov 2023 | CNY | 42.88 | 43.16 | 41 | 41.88 | 41.88 | -1 (-2.33%) | 2,902,700 |
| 23 Nov 2023 | CNY | 42.86 | 43.27 | 42.54 | 42.88 | 42.88 | +0.11 (+0.26%) | 918,680 |
| 22 Nov 2023 | CNY | 43.5 | 43.86 | 42.71 | 42.77 | 42.77 | -0.75 (-1.72%) | 1,373,840 |
| 21 Nov 2023 | CNY | 43.45 | 44.66 | 43.28 | 43.52 | 43.52 | +0.07 (+0.16%) | 1,693,580 |
| 20 Nov 2023 | CNY | 43.08 | 43.72 | 43.08 | 43.45 | 43.45 | +0.04 (+0.09%) | 1,475,640 |
| 17 Nov 2023 | CNY | 43.05 | 43.49 | 42.75 | 43.41 | 43.41 | +0.14 (+0.32%) | 1,102,130 |
| 16 Nov 2023 | CNY | 43.36 | 43.6 | 43.01 | 43.27 | 43.27 | -0.36 (-0.83%) | 1,330,680 |
| 15 Nov 2023 | CNY | 43.9 | 44 | 43.43 | 43.63 | 43.63 | -0.05 (-0.11%) | 1,603,010 |
| 14 Nov 2023 | CNY | 42.83 | 43.76 | 42.81 | 43.68 | 43.68 | +0.66 (+1.53%) | 2,429,620 |
| 13 Nov 2023 | CNY | 43.3 | 43.64 | 42.58 | 43.02 | 43.02 | -0.01 (-0.02%) | 1,919,360 |
| 10 Nov 2023 | CNY | 42.75 | 43.47 | 42.32 | 43.03 | 43.03 | -0.18 (-0.42%) | 2,129,990 |
| 9 Nov 2023 | CNY | 44.3 | 44.53 | 42.34 | 43.21 | 43.21 | -0.79 (-1.80%) | 4,226,800 |
| 8 Nov 2023 | CNY | 41.89 | 45.44 | 41.89 | 44 | 44 | +2.11 (+5.04%) | 6,992,950 |
| 7 Nov 2023 | CNY | 40.65 | 42.91 | 40.29 | 41.89 | 41.89 | +1.23 (+3.03%) | 5,048,930 |
| 6 Nov 2023 | CNY | 38.98 | 41.39 | 38.98 | 40.66 | 40.66 | +1.74 (+4.47%) | 4,850,470 |
| 3 Nov 2023 | CNY | 39 | 39.1 | 38.52 | 38.92 | 38.92 | +0.05 (+0.13%) | 1,104,630 |
| 2 Nov 2023 | CNY | 38.96 | 39.29 | 38.7 | 38.87 | 38.87 | 0.0 (0.0%) | 1,233,860 |
| 1 Nov 2023 | CNY | 39.03 | 39.14 | 38.58 | 38.87 | 38.87 | -0.42 (-1.07%) | 992,530 |
| 31 Oct 2023 | CNY | 38.51 | 39.29 | 38.11 | 39.29 | 39.29 | +0.05 (+0.13%) | 2,639,140 |
| 30 Oct 2023 | CNY | 38.9 | 39.4 | 38.56 | 39.24 | 39.24 | +0.17 (+0.44%) | 2,560,400 |
| 27 Oct 2023 | CNY | 36.12 | 39.38 | 35.61 | 39.07 | 39.07 | +2.72 (+7.48%) | 4,105,740 |
| 26 Oct 2023 | CNY | 36 | 36.35 | 35.24 | 36.35 | 36.35 | -0.04 (-0.11%) | 1,204,500 |
| 25 Oct 2023 | CNY | 35.79 | 36.39 | 35.36 | 36.39 | 36.39 | +0.4 (+1.11%) | 1,163,870 |
| 24 Oct 2023 | CNY | 35.29 | 36.09 | 34.52 | 35.99 | 35.99 | +0.7 (+1.98%) | 1,324,150 |
| 23 Oct 2023 | CNY | 36.6 | 36.6 | 34.78 | 35.29 | 35.29 | -1.41 (-3.84%) | 1,710,350 |
| 20 Oct 2023 | CNY | 36.02 | 36.7 | 35.87 | 36.7 | 36.7 | +0.33 (+0.91%) | 1,270,820 |
| 19 Oct 2023 | CNY | 36.65 | 36.86 | 36.01 | 36.37 | 36.37 | -0.63 (-1.70%) | 1,472,160 |
| 18 Oct 2023 | CNY | 37.66 | 38.2 | 36.8 | 37 | 37 | -1.02 (-2.68%) | 2,080,830 |
| 17 Oct 2023 | CNY | 39.3 | 39.87 | 37.68 | 38.02 | 38.02 | -1.37 (-3.48%) | 2,752,380 |
