| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 54.1 | 54.38 | 53.36 | 53.62 | 53.62 | -0.54 (-1.00%) | 18,476,643 |
| 13 Nov 2023 | CNY | 54.6 | 55.07 | 54 | 54.16 | 54.16 | -0.5 (-0.91%) | 16,845,086 |
| 10 Nov 2023 | CNY | 54.6 | 55.5 | 54.21 | 54.66 | 54.66 | -0.43 (-0.78%) | 22,081,527 |
| 9 Nov 2023 | CNY | 54.6 | 55.88 | 54.5 | 55.09 | 55.09 | +0.29 (+0.53%) | 26,340,738 |
| 8 Nov 2023 | CNY | 54.5 | 55.32 | 54.24 | 54.8 | 54.8 | +0.1 (+0.18%) | 23,735,567 |
| 7 Nov 2023 | CNY | 54.42 | 54.84 | 53.84 | 54.7 | 54.7 | -0.26 (-0.47%) | 21,763,319 |
| 6 Nov 2023 | CNY | 53.3 | 55.5 | 53.21 | 54.96 | 54.96 | +1.92 (+3.62%) | 37,867,079 |
| 3 Nov 2023 | CNY | 52.81 | 53.33 | 52.41 | 53.04 | 53.04 | +0.59 (+1.12%) | 19,007,204 |
| 2 Nov 2023 | CNY | 53.61 | 53.88 | 52.41 | 52.45 | 52.45 | -1.16 (-2.16%) | 20,694,351 |
| 1 Nov 2023 | CNY | 54.89 | 54.89 | 53.21 | 53.61 | 53.61 | -1.39 (-2.53%) | 22,844,177 |
| 31 Oct 2023 | CNY | 55.2 | 55.53 | 54.44 | 55 | 55 | -0.9 (-1.61%) | 28,158,620 |
| 30 Oct 2023 | CNY | 54.8 | 56.27 | 54.68 | 55.9 | 55.9 | +0.3 (+0.54%) | 28,862,077 |
| 27 Oct 2023 | CNY | 51.99 | 56.09 | 51.34 | 55.6 | 55.6 | +3.2 (+6.11%) | 59,564,672 |
| 26 Oct 2023 | CNY | 52.25 | 52.45 | 51.31 | 52.4 | 52.4 | -0.5 (-0.95%) | 25,836,959 |
| 25 Oct 2023 | CNY | 53.91 | 54.33 | 52.82 | 52.9 | 52.9 | -0.49 (-0.92%) | 21,182,856 |
| 24 Oct 2023 | CNY | 52.7 | 54.6 | 52.58 | 53.39 | 53.39 | +0.81 (+1.54%) | 26,712,121 |
| 23 Oct 2023 | CNY | 54.21 | 54.4 | 52.2 | 52.58 | 52.58 | -2.15 (-3.93%) | 24,332,644 |
| 20 Oct 2023 | CNY | 52.16 | 56 | 52 | 54.73 | 54.73 | +2.03 (+3.85%) | 43,756,852 |
| 19 Oct 2023 | CNY | 53.5 | 54.52 | 52.69 | 52.7 | 52.7 | -1.56 (-2.88%) | 25,993,350 |
| 18 Oct 2023 | CNY | 55.55 | 55.55 | 54.11 | 54.26 | 54.26 | -1.64 (-2.93%) | 20,527,177 |
| 17 Oct 2023 | CNY | 55.82 | 56.44 | 55.38 | 55.9 | 55.9 | +0.08 (+0.14%) | 22,676,456 |
| 16 Oct 2023 | CNY | 58.29 | 58.29 | 55.6 | 55.82 | 55.82 | -2.23 (-3.84%) | 26,976,240 |
| 13 Oct 2023 | CNY | 58.85 | 59.02 | 57.56 | 58.05 | 58.05 | -1.23 (-2.07%) | 35,879,737 |
| 12 Oct 2023 | CNY | 56.4 | 59.63 | 56.07 | 59.28 | 59.28 | +3.87 (+6.98%) | 70,340,096 |
| 11 Oct 2023 | CNY | 55.91 | 56.28 | 55.25 | 55.41 | 55.41 | -0.47 (-0.84%) | 21,022,412 |
| 10 Oct 2023 | CNY | 54.25 | 56.76 | 54.24 | 55.88 | 55.88 | +1.72 (+3.18%) | 39,062,011 |
| 9 Oct 2023 | CNY | 54.3 | 54.48 | 53.31 | 54.16 | 54.16 | -0.77 (-1.40%) | 22,583,413 |
| 28 Sep 2023 | CNY | 54.62 | 56.23 | 54.62 | 54.93 | 54.93 | +0.32 (+0.59%) | 22,365,430 |
| 27 Sep 2023 | CNY | 53.66 | 55.66 | 53.38 | 54.61 | 54.61 | +0.6 (+1.11%) | 23,434,714 |
| 26 Sep 2023 | CNY | 55.07 | 55.28 | 54 | 54.01 | 54.01 | -1.14 (-2.07%) | 17,024,580 |
