| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 41.5 | 42.56 | 41.42 | 41.7 | 41.7 | +0.32 (+0.77%) | 950,020 |
| 24 Nov 2023 | CNY | 43.09 | 43.32 | 41.2 | 41.38 | 41.38 | -1.82 (-4.21%) | 943,500 |
| 23 Nov 2023 | CNY | 42.28 | 43.33 | 41.71 | 43.2 | 43.2 | +0.9 (+2.13%) | 893,950 |
| 22 Nov 2023 | CNY | 43.34 | 43.93 | 42.27 | 42.3 | 42.3 | -1.06 (-2.44%) | 748,730 |
| 21 Nov 2023 | CNY | 44.1 | 44.98 | 43.29 | 43.36 | 43.36 | -1.2 (-2.69%) | 837,080 |
| 20 Nov 2023 | CNY | 44.99 | 44.99 | 43.66 | 44.56 | 44.56 | +0.46 (+1.04%) | 722,130 |
| 17 Nov 2023 | CNY | 43.18 | 44.46 | 43.01 | 44.1 | 44.1 | +0.92 (+2.13%) | 717,180 |
| 16 Nov 2023 | CNY | 44.26 | 44.44 | 43.18 | 43.18 | 43.18 | -0.97 (-2.20%) | 501,450 |
| 15 Nov 2023 | CNY | 44.17 | 44.68 | 43.89 | 44.15 | 44.15 | +0.17 (+0.39%) | 745,780 |
| 14 Nov 2023 | CNY | 44.49 | 44.49 | 43 | 43.98 | 43.98 | +0.2 (+0.46%) | 871,880 |
| 13 Nov 2023 | CNY | 42.68 | 44.66 | 42.62 | 43.78 | 43.78 | +1.05 (+2.46%) | 1,812,270 |
| 10 Nov 2023 | CNY | 42.05 | 42.99 | 42.05 | 42.73 | 42.73 | +0.1 (+0.23%) | 574,050 |
| 9 Nov 2023 | CNY | 43.34 | 43.81 | 42.5 | 42.63 | 42.63 | -0.67 (-1.55%) | 897,410 |
| 8 Nov 2023 | CNY | 43.01 | 44.08 | 42.73 | 43.3 | 43.3 | -0.1 (-0.23%) | 1,077,950 |
| 7 Nov 2023 | CNY | 43.84 | 43.84 | 42.54 | 43.4 | 43.4 | +0.2 (+0.46%) | 848,510 |
| 6 Nov 2023 | CNY | 42.14 | 43.62 | 41.81 | 43.2 | 43.2 | +1.62 (+3.90%) | 2,063,080 |
| 3 Nov 2023 | CNY | 39.85 | 41.9 | 39.85 | 41.58 | 41.58 | +1.85 (+4.66%) | 1,632,150 |
| 2 Nov 2023 | CNY | 40.44 | 40.88 | 39.73 | 39.73 | 39.73 | -0.71 (-1.76%) | 738,100 |
| 1 Nov 2023 | CNY | 40.86 | 41.53 | 40.36 | 40.44 | 40.44 | -0.38 (-0.93%) | 844,550 |
| 31 Oct 2023 | CNY | 41.9 | 42.49 | 40.43 | 40.82 | 40.82 | -1.03 (-2.46%) | 1,132,130 |
| 30 Oct 2023 | CNY | 40.78 | 42.16 | 40.5 | 41.85 | 41.85 | +0.72 (+1.75%) | 1,024,510 |
| 27 Oct 2023 | CNY | 40.78 | 41.67 | 39.81 | 41.13 | 41.13 | +0.24 (+0.59%) | 924,700 |
| 26 Oct 2023 | CNY | 40.39 | 40.94 | 39.6 | 40.89 | 40.89 | +0.42 (+1.04%) | 844,540 |
| 25 Oct 2023 | CNY | 39.83 | 41.18 | 39.4 | 40.47 | 40.47 | +1.28 (+3.27%) | 1,053,140 |
| 24 Oct 2023 | CNY | 38.93 | 40.51 | 38.01 | 39.19 | 39.19 | +0.47 (+1.21%) | 1,691,280 |
| 23 Oct 2023 | CNY | 39.22 | 40.1 | 38.4 | 38.72 | 38.72 | -1.66 (-4.11%) | 1,331,550 |
| 20 Oct 2023 | CNY | 40.88 | 41.74 | 40.25 | 40.38 | 40.38 | -0.9 (-2.18%) | 918,170 |
| 19 Oct 2023 | CNY | 41.7 | 42.33 | 41.01 | 41.28 | 41.28 | -0.65 (-1.55%) | 1,656,290 |
| 18 Oct 2023 | CNY | 40.15 | 42.9 | 38.74 | 41.93 | 41.93 | +1.83 (+4.56%) | 3,538,070 |
| 17 Oct 2023 | CNY | 40.52 | 40.6 | 39.44 | 40.1 | 40.1 | -0.6 (-1.47%) | 1,461,280 |
