| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2023 | CNY | 38.35 | 38.93 | 37.8 | 37.97 | 37.97 | -0.51 (-1.33%) | 523,198 |
| 28 Nov 2023 | CNY | 37.98 | 38.58 | 37.5 | 38.48 | 38.48 | +0.69 (+1.83%) | 509,014 |
| 27 Nov 2023 | CNY | 37.59 | 38.07 | 37.3 | 37.79 | 37.79 | +0.12 (+0.32%) | 541,537 |
| 24 Nov 2023 | CNY | 38.89 | 38.91 | 37.36 | 37.67 | 37.67 | -1.22 (-3.14%) | 1,008,316 |
| 23 Nov 2023 | CNY | 37.95 | 39.22 | 37.43 | 38.89 | 38.89 | +0.94 (+2.48%) | 781,329 |
| 22 Nov 2023 | CNY | 37.96 | 38.5 | 37.7 | 37.95 | 37.95 | 0.0 (0.0%) | 644,155 |
| 21 Nov 2023 | CNY | 38.98 | 39.31 | 37.5 | 37.95 | 37.95 | -1.04 (-2.67%) | 983,919 |
| 20 Nov 2023 | CNY | 38.83 | 39.6 | 38.52 | 38.99 | 38.99 | +0.16 (+0.41%) | 1,279,383 |
| 17 Nov 2023 | CNY | 36.76 | 38.83 | 36.63 | 38.83 | 38.83 | +2.03 (+5.52%) | 1,269,417 |
| 16 Nov 2023 | CNY | 37.55 | 37.69 | 36.63 | 36.8 | 36.8 | -0.85 (-2.26%) | 685,905 |
| 15 Nov 2023 | CNY | 38.3 | 38.3 | 37.53 | 37.65 | 37.65 | -0.4 (-1.05%) | 470,702 |
| 14 Nov 2023 | CNY | 38.3 | 38.3 | 37.46 | 38.05 | 38.05 | -0.25 (-0.65%) | 607,413 |
| 13 Nov 2023 | CNY | 37.56 | 38.35 | 37.25 | 38.3 | 38.3 | +0.9 (+2.41%) | 802,420 |
| 10 Nov 2023 | CNY | 36.98 | 37.72 | 36.6 | 37.4 | 37.4 | +0.63 (+1.71%) | 563,901 |
| 9 Nov 2023 | CNY | 37.21 | 37.41 | 36.77 | 36.77 | 36.77 | -0.44 (-1.18%) | 413,493 |
| 8 Nov 2023 | CNY | 37.6 | 37.7 | 36.85 | 37.21 | 37.21 | -0.43 (-1.14%) | 761,506 |
| 7 Nov 2023 | CNY | 37.29 | 37.98 | 37.1 | 37.64 | 37.64 | +0.25 (+0.67%) | 827,571 |
| 6 Nov 2023 | CNY | 36.47 | 37.61 | 36.43 | 37.39 | 37.39 | +1.03 (+2.83%) | 1,154,251 |
| 3 Nov 2023 | CNY | 34.74 | 36.42 | 34.5 | 36.36 | 36.36 | +1.88 (+5.45%) | 1,513,839 |
| 2 Nov 2023 | CNY | 35.7 | 35.7 | 34.25 | 34.48 | 34.48 | -1.22 (-3.42%) | 911,996 |
| 1 Nov 2023 | CNY | 35.88 | 36.02 | 35.5 | 35.7 | 35.7 | -0.2 (-0.56%) | 520,791 |
| 31 Oct 2023 | CNY | 36.06 | 36.43 | 35.42 | 35.9 | 35.9 | -0.17 (-0.47%) | 682,023 |
| 30 Oct 2023 | CNY | 36.28 | 36.32 | 34.75 | 36.07 | 36.07 | -0.51 (-1.39%) | 1,165,831 |
| 27 Oct 2023 | CNY | 36.11 | 36.7 | 35.65 | 36.58 | 36.58 | +0.37 (+1.02%) | 590,563 |
| 26 Oct 2023 | CNY | 36.15 | 36.35 | 35.3 | 36.21 | 36.21 | -0.01 (-0.03%) | 437,267 |
| 25 Oct 2023 | CNY | 35.82 | 36.63 | 35.6 | 36.22 | 36.22 | +0.57 (+1.60%) | 619,359 |
| 24 Oct 2023 | CNY | 34.9 | 35.67 | 34.05 | 35.65 | 35.65 | +1 (+2.89%) | 454,325 |
| 23 Oct 2023 | CNY | 35.42 | 35.42 | 34.09 | 34.65 | 34.65 | -1.03 (-2.89%) | 815,985 |
| 20 Oct 2023 | CNY | 35.12 | 36.03 | 35.05 | 35.68 | 35.68 | +0.32 (+0.90%) | 747,974 |
| 19 Oct 2023 | CNY | 34.75 | 35.98 | 34.5 | 35.36 | 35.36 | +0.52 (+1.49%) | 642,796 |
