| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 36.82 | 37.95 | 34.87 | 35.65 | 35.65 | +0.21 (+0.59%) | 1,615,480 |
| 24 Nov 2023 | CNY | 36.11 | 36.47 | 35.18 | 35.44 | 35.44 | -1.03 (-2.82%) | 768,920 |
| 23 Nov 2023 | CNY | 35.7 | 37.03 | 35.1 | 36.47 | 36.47 | +0.91 (+2.56%) | 1,264,070 |
| 22 Nov 2023 | CNY | 35.98 | 36.3 | 35.35 | 35.56 | 35.56 | -0.49 (-1.36%) | 759,180 |
| 21 Nov 2023 | CNY | 36.53 | 36.89 | 35.71 | 36.05 | 36.05 | -0.35 (-0.96%) | 1,264,070 |
| 20 Nov 2023 | CNY | 39.5 | 39.54 | 36.39 | 36.4 | 36.4 | -1.99 (-5.18%) | 1,213,740 |
| 17 Nov 2023 | CNY | 38.49 | 38.6 | 37.56 | 38.39 | 38.39 | +0.23 (+0.60%) | 734,260 |
| 16 Nov 2023 | CNY | 37.63 | 38.45 | 37 | 38.16 | 38.16 | +0.45 (+1.19%) | 883,210 |
| 15 Nov 2023 | CNY | 37.2 | 37.88 | 37.06 | 37.71 | 37.71 | +0.89 (+2.42%) | 986,800 |
| 14 Nov 2023 | CNY | 35.78 | 37 | 35.78 | 36.82 | 36.82 | +0.5 (+1.38%) | 656,190 |
| 13 Nov 2023 | CNY | 35.55 | 36.33 | 34.91 | 36.32 | 36.32 | +0.79 (+2.22%) | 730,520 |
| 10 Nov 2023 | CNY | 36.26 | 36.26 | 35.5 | 35.53 | 35.53 | -0.57 (-1.58%) | 756,260 |
| 9 Nov 2023 | CNY | 36.49 | 36.64 | 35.8 | 36.1 | 36.1 | -0.4 (-1.10%) | 827,550 |
| 8 Nov 2023 | CNY | 37.39 | 37.69 | 36.39 | 36.5 | 36.5 | -0.91 (-2.43%) | 1,109,650 |
| 7 Nov 2023 | CNY | 36.05 | 37.58 | 35.73 | 37.41 | 37.41 | +1.08 (+2.97%) | 829,020 |
| 6 Nov 2023 | CNY | 34.83 | 36.94 | 34.5 | 36.33 | 36.33 | +1.49 (+4.28%) | 1,073,420 |
| 3 Nov 2023 | CNY | 35.8 | 35.8 | 34.69 | 34.84 | 34.84 | -0.53 (-1.50%) | 605,000 |
| 2 Nov 2023 | CNY | 36 | 36.14 | 35.3 | 35.37 | 35.37 | -0.83 (-2.29%) | 782,390 |
| 1 Nov 2023 | CNY | 36.19 | 36.34 | 35.21 | 36.2 | 36.2 | +0.05 (+0.14%) | 995,640 |
| 31 Oct 2023 | CNY | 36.9 | 36.99 | 35.2 | 36.15 | 36.15 | -1.11 (-2.98%) | 1,360,760 |
| 30 Oct 2023 | CNY | 35.4 | 37.86 | 35.11 | 37.26 | 37.26 | +1.71 (+4.81%) | 2,107,680 |
| 27 Oct 2023 | CNY | 35.08 | 36.15 | 34.81 | 35.55 | 35.55 | +0.47 (+1.34%) | 1,087,870 |
| 26 Oct 2023 | CNY | 36.11 | 36.6 | 34.94 | 35.08 | 35.08 | -1.22 (-3.36%) | 1,777,350 |
| 25 Oct 2023 | CNY | 34.28 | 36.88 | 34.28 | 36.3 | 36.3 | +2.32 (+6.83%) | 3,407,850 |
| 24 Oct 2023 | CNY | 33.4 | 34.45 | 32.1 | 33.98 | 33.98 | +1.04 (+3.16%) | 1,886,960 |
| 23 Oct 2023 | CNY | 33.43 | 34.27 | 32.63 | 32.94 | 32.94 | -0.49 (-1.47%) | 1,544,810 |
| 20 Oct 2023 | CNY | 33.06 | 34.31 | 32.63 | 33.43 | 33.43 | +0.15 (+0.45%) | 1,687,470 |
| 19 Oct 2023 | CNY | 33.09 | 34.13 | 32.59 | 33.28 | 33.28 | +0.16 (+0.48%) | 1,613,840 |
| 18 Oct 2023 | CNY | 33.88 | 34.04 | 33.12 | 33.12 | 33.12 | -1 (-2.93%) | 1,223,450 |
| 17 Oct 2023 | CNY | 33.69 | 34.6 | 33.1 | 34.12 | 34.12 | +0.34 (+1.01%) | 1,777,690 |
