| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 61.83 | 66.66 | 61.79 | 65.53 | 65.53 | +3.53 (+5.69%) | 16,145,802 |
| 16 Nov 2023 | CNY | 61.59 | 63.93 | 61.59 | 62 | 62 | -0.35 (-0.56%) | 8,818,441 |
| 15 Nov 2023 | CNY | 61.62 | 63.3 | 60.9 | 62.35 | 62.35 | +1.5 (+2.47%) | 11,924,557 |
| 14 Nov 2023 | CNY | 60.3 | 61.79 | 59.6 | 60.85 | 60.85 | +1.64 (+2.77%) | 9,696,152 |
| 13 Nov 2023 | CNY | 60 | 60.07 | 58.91 | 59.21 | 59.21 | +0.11 (+0.19%) | 5,703,038 |
| 10 Nov 2023 | CNY | 59.96 | 60.91 | 58.8 | 59.1 | 59.1 | -0.87 (-1.45%) | 6,003,673 |
| 9 Nov 2023 | CNY | 60.7 | 61.34 | 59.51 | 59.97 | 59.97 | -1.03 (-1.69%) | 6,306,285 |
| 8 Nov 2023 | CNY | 60.07 | 61.91 | 58.84 | 61 | 61 | +0.71 (+1.18%) | 10,626,902 |
| 7 Nov 2023 | CNY | 57.25 | 61.17 | 56.5 | 60.29 | 60.29 | +2.67 (+4.63%) | 13,278,951 |
| 6 Nov 2023 | CNY | 58 | 58 | 56.31 | 57.62 | 57.62 | +1.2 (+2.13%) | 10,691,071 |
| 3 Nov 2023 | CNY | 54.37 | 56.9 | 54.11 | 56.42 | 56.42 | +2.07 (+3.81%) | 8,132,010 |
| 2 Nov 2023 | CNY | 56.28 | 56.56 | 54.2 | 54.35 | 54.35 | -1.45 (-2.60%) | 8,143,683 |
| 1 Nov 2023 | CNY | 57.77 | 57.8 | 55.78 | 55.8 | 55.8 | -1.81 (-3.14%) | 9,386,289 |
| 31 Oct 2023 | CNY | 57.01 | 60.38 | 57.01 | 57.61 | 57.61 | +1.91 (+3.43%) | 15,921,247 |
| 30 Oct 2023 | CNY | 55.58 | 55.88 | 54.5 | 55.7 | 55.7 | +0.39 (+0.71%) | 9,059,740 |
| 27 Oct 2023 | CNY | 53.1 | 55.76 | 53.07 | 55.31 | 55.31 | +1.85 (+3.46%) | 7,046,480 |
| 26 Oct 2023 | CNY | 52.97 | 53.7 | 52.8 | 53.46 | 53.46 | -0.04 (-0.07%) | 4,198,305 |
| 25 Oct 2023 | CNY | 55.34 | 55.69 | 53 | 53.5 | 53.5 | -1.64 (-2.97%) | 7,183,752 |
| 24 Oct 2023 | CNY | 54.06 | 55.84 | 53.45 | 55.14 | 55.14 | +1.36 (+2.53%) | 6,362,115 |
| 23 Oct 2023 | CNY | 55.2 | 55.42 | 53.47 | 53.78 | 53.78 | -1.66 (-2.99%) | 4,861,610 |
| 20 Oct 2023 | CNY | 56.87 | 57.17 | 55.2 | 55.44 | 55.44 | -1.67 (-2.92%) | 4,898,107 |
| 19 Oct 2023 | CNY | 56.28 | 57.75 | 55.88 | 57.11 | 57.11 | +0.83 (+1.47%) | 6,766,228 |
| 18 Oct 2023 | CNY | 57.5 | 58.65 | 56.11 | 56.28 | 56.28 | -1.92 (-3.30%) | 7,357,453 |
| 17 Oct 2023 | CNY | 57.56 | 58.44 | 54.7 | 58.2 | 58.2 | -0.66 (-1.12%) | 14,228,315 |
| 16 Oct 2023 | CNY | 65 | 65.63 | 58.86 | 58.86 | 58.86 | -6.54 (-10%) | 12,132,063 |
| 13 Oct 2023 | CNY | 65 | 65.98 | 64.2 | 65.4 | 65.4 | +0.03 (+0.05%) | 4,946,330 |
| 12 Oct 2023 | CNY | 65.21 | 65.96 | 64.36 | 65.37 | 65.37 | +0.17 (+0.26%) | 5,145,954 |
| 11 Oct 2023 | CNY | 65.73 | 66.45 | 64.69 | 65.2 | 65.2 | -0.46 (-0.70%) | 5,017,422 |
| 10 Oct 2023 | CNY | 66.85 | 67.47 | 65.56 | 65.66 | 65.66 | +0.27 (+0.41%) | 6,943,457 |
| 9 Oct 2023 | CNY | 64.01 | 67 | 64.01 | 65.39 | 65.39 | +0.79 (+1.22%) | 4,897,655 |
