| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 54.15 | 55.86 | 53.82 | 55.76 | 55.76 | +1.86 (+3.45%) | 1,105,017 |
| 24 Nov 2023 | CNY | 54.8 | 54.86 | 53.78 | 53.9 | 53.9 | -1.09 (-1.98%) | 605,817 |
| 23 Nov 2023 | CNY | 54.18 | 54.99 | 54 | 54.99 | 54.99 | +0.29 (+0.53%) | 826,000 |
| 22 Nov 2023 | CNY | 55 | 55.55 | 54.17 | 54.7 | 54.7 | -0.69 (-1.25%) | 1,058,200 |
| 21 Nov 2023 | CNY | 57.9 | 57.9 | 55.23 | 55.39 | 55.39 | -2.59 (-4.47%) | 2,048,100 |
| 20 Nov 2023 | CNY | 57.8 | 58.47 | 57.3 | 57.98 | 57.98 | +0.68 (+1.19%) | 1,621,584 |
| 17 Nov 2023 | CNY | 56.29 | 57.46 | 55.98 | 57.3 | 57.3 | +0.92 (+1.63%) | 1,144,584 |
| 16 Nov 2023 | CNY | 56.36 | 57.8 | 55.97 | 56.38 | 56.38 | -0.42 (-0.74%) | 1,207,400 |
| 15 Nov 2023 | CNY | 58.35 | 58.35 | 56.51 | 56.8 | 56.8 | -1.14 (-1.97%) | 1,606,000 |
| 14 Nov 2023 | CNY | 57.69 | 58.46 | 57 | 57.94 | 57.94 | -0.21 (-0.36%) | 1,659,766 |
| 13 Nov 2023 | CNY | 59 | 59.5 | 57.38 | 58.15 | 58.15 | -0.18 (-0.31%) | 1,576,700 |
| 10 Nov 2023 | CNY | 56.35 | 62 | 56.35 | 58.33 | 58.33 | +1.55 (+2.73%) | 3,283,284 |
| 9 Nov 2023 | CNY | 56.9 | 58.5 | 56.56 | 56.78 | 56.78 | +0.51 (+0.91%) | 2,468,300 |
| 8 Nov 2023 | CNY | 55.6 | 57.3 | 55.31 | 56.27 | 56.27 | +0.28 (+0.50%) | 1,641,800 |
| 7 Nov 2023 | CNY | 56.04 | 56.47 | 54.9 | 55.99 | 55.99 | -0.01 (-0.02%) | 1,507,900 |
| 6 Nov 2023 | CNY | 55.79 | 56.33 | 55.51 | 56 | 56 | +0.1 (+0.18%) | 1,312,600 |
| 3 Nov 2023 | CNY | 54.04 | 56.37 | 53.95 | 55.9 | 55.9 | +1.73 (+3.19%) | 1,677,700 |
| 2 Nov 2023 | CNY | 54.9 | 56.4 | 54.05 | 54.17 | 54.17 | -0.73 (-1.33%) | 1,175,775 |
| 1 Nov 2023 | CNY | 55.19 | 58.65 | 54.11 | 54.9 | 54.9 | -0.52 (-0.94%) | 1,991,100 |
| 31 Oct 2023 | CNY | 54.02 | 55.5 | 52.83 | 55.42 | 55.42 | +0.94 (+1.73%) | 1,928,075 |
| 30 Oct 2023 | CNY | 52.7 | 54.87 | 52.7 | 54.48 | 54.48 | +0.86 (+1.60%) | 1,117,000 |
| 27 Oct 2023 | CNY | 52.53 | 54.25 | 51.3 | 53.62 | 53.62 | +0.85 (+1.61%) | 978,300 |
| 26 Oct 2023 | CNY | 53.28 | 53.53 | 51.55 | 52.77 | 52.77 | -0.67 (-1.25%) | 924,600 |
| 25 Oct 2023 | CNY | 53.99 | 54.2 | 52.85 | 53.44 | 53.44 | -0.74 (-1.37%) | 1,111,700 |
| 24 Oct 2023 | CNY | 51.3 | 55 | 51.02 | 54.18 | 54.18 | +3.08 (+6.03%) | 1,398,500 |
| 23 Oct 2023 | CNY | 52.33 | 53.2 | 50.72 | 51.1 | 51.1 | -1.51 (-2.87%) | 946,800 |
| 20 Oct 2023 | CNY | 55.1 | 55.5 | 52.52 | 52.61 | 52.61 | -2.88 (-5.19%) | 1,533,200 |
| 19 Oct 2023 | CNY | 55.3 | 56.97 | 55.17 | 55.49 | 55.49 | -0.5 (-0.89%) | 1,967,412 |
| 18 Oct 2023 | CNY | 53.58 | 57.79 | 53.55 | 55.99 | 55.99 | +2.64 (+4.95%) | 2,727,312 |
| 17 Oct 2023 | CNY | 53 | 53.8 | 52.3 | 53.35 | 53.35 | +0.47 (+0.89%) | 738,000 |
