| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2023 | CNY | 44 | 44.7 | 41.9 | 42.26 | 42.26 | +0.89 (+2.15%) | 4,413,373 |
| 28 Nov 2023 | CNY | 39.38 | 41.57 | 39.37 | 41.37 | 41.37 | +2.29 (+5.86%) | 4,133,140 |
| 27 Nov 2023 | CNY | 38.99 | 39.86 | 38.26 | 39.08 | 39.08 | +0.09 (+0.23%) | 2,216,208 |
| 24 Nov 2023 | CNY | 40.37 | 40.52 | 38.86 | 38.99 | 38.99 | -1.51 (-3.73%) | 2,136,907 |
| 23 Nov 2023 | CNY | 38.38 | 41.41 | 38.23 | 40.5 | 40.5 | +2.08 (+5.41%) | 3,497,360 |
| 22 Nov 2023 | CNY | 39.2 | 39.39 | 38.01 | 38.42 | 38.42 | -0.91 (-2.31%) | 1,889,698 |
| 21 Nov 2023 | CNY | 40.11 | 40.2 | 39.17 | 39.33 | 39.33 | -0.8 (-1.99%) | 2,253,076 |
| 20 Nov 2023 | CNY | 41.2 | 41.2 | 39.67 | 40.13 | 40.13 | -1.48 (-3.56%) | 3,245,430 |
| 17 Nov 2023 | CNY | 38.7 | 42.16 | 38.7 | 41.61 | 41.61 | +2.6 (+6.66%) | 3,932,468 |
| 16 Nov 2023 | CNY | 39.66 | 40.13 | 39.01 | 39.01 | 39.01 | -0.88 (-2.21%) | 1,564,048 |
| 15 Nov 2023 | CNY | 40.29 | 40.5 | 39 | 39.89 | 39.89 | -0.16 (-0.40%) | 2,421,899 |
| 14 Nov 2023 | CNY | 38.33 | 40.35 | 38.24 | 40.05 | 40.05 | +1.72 (+4.49%) | 2,400,787 |
| 13 Nov 2023 | CNY | 38.89 | 39.17 | 38.2 | 38.33 | 38.33 | -0.56 (-1.44%) | 1,378,664 |
| 10 Nov 2023 | CNY | 39.57 | 39.95 | 38.38 | 38.89 | 38.89 | -1.09 (-2.73%) | 1,664,350 |
| 9 Nov 2023 | CNY | 39.57 | 40.32 | 38.88 | 39.98 | 39.98 | +0.41 (+1.04%) | 1,735,252 |
| 8 Nov 2023 | CNY | 38.8 | 40.97 | 38.8 | 39.57 | 39.57 | +0.51 (+1.31%) | 2,650,007 |
| 7 Nov 2023 | CNY | 38.59 | 39.65 | 37.9 | 39.06 | 39.06 | +0.41 (+1.06%) | 2,591,772 |
| 6 Nov 2023 | CNY | 36.94 | 38.95 | 36.94 | 38.65 | 38.65 | +2.09 (+5.72%) | 3,219,044 |
| 3 Nov 2023 | CNY | 35.4 | 36.85 | 35.38 | 36.56 | 36.56 | +1.26 (+3.57%) | 1,771,634 |
| 2 Nov 2023 | CNY | 36.1 | 36.58 | 35.28 | 35.3 | 35.3 | -0.75 (-2.08%) | 1,433,354 |
| 1 Nov 2023 | CNY | 35.9 | 36.47 | 35.5 | 36.05 | 36.05 | +0.13 (+0.36%) | 1,963,712 |
| 31 Oct 2023 | CNY | 38.21 | 38.49 | 35.28 | 35.92 | 35.92 | -2.24 (-5.87%) | 4,337,421 |
| 30 Oct 2023 | CNY | 39.34 | 40.27 | 37.39 | 38.16 | 38.16 | -2.74 (-6.70%) | 3,801,754 |
| 27 Oct 2023 | CNY | 40.24 | 41.42 | 40 | 40.9 | 40.9 | +0.66 (+1.64%) | 1,116,715 |
| 26 Oct 2023 | CNY | 39.59 | 40.42 | 38.83 | 40.24 | 40.24 | +0.39 (+0.98%) | 862,955 |
| 25 Oct 2023 | CNY | 40.73 | 40.73 | 39.69 | 39.85 | 39.85 | -0.48 (-1.19%) | 968,575 |
| 24 Oct 2023 | CNY | 39.42 | 40.74 | 39.31 | 40.33 | 40.33 | +0.67 (+1.69%) | 654,932 |
| 23 Oct 2023 | CNY | 39.55 | 40.57 | 39 | 39.66 | 39.66 | -0.27 (-0.68%) | 1,017,620 |
| 20 Oct 2023 | CNY | 41.8 | 42.5 | 39.7 | 39.93 | 39.93 | -1.87 (-4.47%) | 1,212,948 |
| 19 Oct 2023 | CNY | 41.75 | 42.91 | 41.59 | 41.8 | 41.8 | -0.28 (-0.67%) | 592,496 |
