| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 40.62 | 40.98 | 40.4 | 40.72 | 40.72 | -0.13 (-0.32%) | 921,170 |
| 24 Nov 2023 | CNY | 41.21 | 41.48 | 40.7 | 40.85 | 40.85 | -0.5 (-1.21%) | 882,550 |
| 23 Nov 2023 | CNY | 41.75 | 41.9 | 41.1 | 41.35 | 41.35 | -0.35 (-0.84%) | 1,118,780 |
| 22 Nov 2023 | CNY | 42.32 | 42.72 | 41.61 | 41.7 | 41.7 | -0.73 (-1.72%) | 1,048,730 |
| 21 Nov 2023 | CNY | 42.58 | 42.94 | 42.42 | 42.43 | 42.43 | -0.12 (-0.28%) | 1,051,030 |
| 20 Nov 2023 | CNY | 42.74 | 42.76 | 42.01 | 42.55 | 42.55 | -0.15 (-0.35%) | 1,068,960 |
| 17 Nov 2023 | CNY | 42.49 | 42.99 | 42.42 | 42.7 | 42.7 | +0.09 (+0.21%) | 685,360 |
| 16 Nov 2023 | CNY | 43.6 | 43.75 | 42.6 | 42.61 | 42.61 | -1.14 (-2.61%) | 1,376,050 |
| 15 Nov 2023 | CNY | 43.47 | 43.96 | 43.45 | 43.75 | 43.75 | +0.8 (+1.86%) | 1,709,760 |
| 14 Nov 2023 | CNY | 43.2 | 43.48 | 42.8 | 42.95 | 42.95 | -0.25 (-0.58%) | 1,072,710 |
| 13 Nov 2023 | CNY | 42.94 | 43.38 | 42.8 | 43.2 | 43.2 | +0.26 (+0.61%) | 951,280 |
| 10 Nov 2023 | CNY | 42.57 | 43.06 | 42.2 | 42.94 | 42.94 | +0.48 (+1.13%) | 1,193,450 |
| 9 Nov 2023 | CNY | 43.38 | 43.79 | 42.36 | 42.46 | 42.46 | -0.92 (-2.12%) | 2,475,070 |
| 8 Nov 2023 | CNY | 44.08 | 44.49 | 43.08 | 43.38 | 43.38 | -0.65 (-1.48%) | 1,655,260 |
| 7 Nov 2023 | CNY | 43.93 | 44.38 | 43.32 | 44.03 | 44.03 | -0.12 (-0.27%) | 1,151,100 |
| 6 Nov 2023 | CNY | 42.95 | 44.3 | 42.95 | 44.15 | 44.15 | +1.24 (+2.89%) | 1,617,780 |
| 3 Nov 2023 | CNY | 42.31 | 43.45 | 42.01 | 42.91 | 42.91 | +0.55 (+1.30%) | 1,048,380 |
| 2 Nov 2023 | CNY | 42.13 | 43.25 | 42.13 | 42.36 | 42.36 | +0.09 (+0.21%) | 1,040,710 |
| 1 Nov 2023 | CNY | 42.4 | 42.45 | 41.84 | 42.27 | 42.27 | +0.16 (+0.38%) | 628,840 |
| 31 Oct 2023 | CNY | 42.34 | 42.58 | 41.8 | 42.11 | 42.11 | -0.19 (-0.45%) | 701,780 |
| 30 Oct 2023 | CNY | 41.85 | 42.48 | 41.67 | 42.3 | 42.3 | +0.27 (+0.64%) | 1,028,980 |
| 27 Oct 2023 | CNY | 40.42 | 42.28 | 40.12 | 42.03 | 42.03 | +1.42 (+3.50%) | 1,370,830 |
| 26 Oct 2023 | CNY | 40.02 | 41.1 | 39.86 | 40.61 | 40.61 | +0.1 (+0.25%) | 709,170 |
| 25 Oct 2023 | CNY | 40.32 | 40.97 | 40.23 | 40.51 | 40.51 | +0.19 (+0.47%) | 612,710 |
| 24 Oct 2023 | CNY | 40.61 | 41.16 | 39.88 | 40.32 | 40.32 | -0.28 (-0.69%) | 993,360 |
| 23 Oct 2023 | CNY | 41.8 | 42.4 | 40.28 | 40.6 | 40.6 | -1.43 (-3.40%) | 852,480 |
| 20 Oct 2023 | CNY | 41 | 42.85 | 40.86 | 42.03 | 42.03 | +0.82 (+1.99%) | 1,232,210 |
| 19 Oct 2023 | CNY | 41.07 | 41.76 | 41.07 | 41.21 | 41.21 | -0.11 (-0.27%) | 388,400 |
| 18 Oct 2023 | CNY | 41.67 | 42.36 | 41.28 | 41.32 | 41.32 | -0.54 (-1.29%) | 403,510 |
| 17 Oct 2023 | CNY | 41.54 | 42.25 | 41.23 | 41.86 | 41.86 | +0.52 (+1.26%) | 597,630 |
