| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 65.19 | 65.5 | 63.39 | 64.6 | 64.6 | -0.69 (-1.06%) | 10,546,377 |
| 21 Nov 2023 | CNY | 63.7 | 65.8 | 63.39 | 65.29 | 65.29 | +1.55 (+2.43%) | 12,072,854 |
| 20 Nov 2023 | CNY | 64.35 | 64.8 | 62.66 | 63.74 | 63.74 | -0.61 (-0.95%) | 10,265,684 |
| 17 Nov 2023 | CNY | 61.89 | 64.35 | 61.89 | 64.35 | 64.35 | +2.11 (+3.39%) | 13,626,096 |
| 16 Nov 2023 | CNY | 62.5 | 63.13 | 62 | 62.24 | 62.24 | -0.56 (-0.89%) | 6,837,417 |
| 15 Nov 2023 | CNY | 63.8 | 6,395 | 61.6 | 62.8 | 62.8 | +0.2 (+0.32%) | 10,011,300 |
| 14 Nov 2023 | CNY | 63.03 | 6,359 | 61.68 | 62.6 | 62.6 | -0.75 (-1.18%) | 10,164,845 |
| 13 Nov 2023 | CNY | 63.65 | 6,382 | 62.48 | 63.35 | 63.35 | +0.17 (+0.27%) | 10,212,557 |
| 10 Nov 2023 | CNY | 62.87 | 6,391 | 62.6 | 63.18 | 63.18 | -0.19 (-0.30%) | 6,581,226 |
| 9 Nov 2023 | CNY | 64 | 6,473 | 63.18 | 63.37 | 63.37 | -0.83 (-1.29%) | 9,352,334 |
| 8 Nov 2023 | CNY | 63.4 | 65 | 62.65 | 64.2 | 64.2 | +0.72 (+1.13%) | 12,262,136 |
| 7 Nov 2023 | CNY | 65 | 65.8 | 63.44 | 63.48 | 63.48 | -1.92 (-2.94%) | 14,386,038 |
| 6 Nov 2023 | CNY | 63.98 | 66 | 62 | 65.4 | 65.4 | +1.85 (+2.91%) | 21,294,720 |
| 3 Nov 2023 | CNY | 64.26 | 65.28 | 63.14 | 63.55 | 63.55 | -0.7 (-1.09%) | 17,860,151 |
| 2 Nov 2023 | CNY | 64.89 | 67 | 63.78 | 64.25 | 64.25 | +0.67 (+1.05%) | 24,743,863 |
| 1 Nov 2023 | CNY | 62.68 | 64.06 | 61.41 | 63.58 | 63.58 | +0.93 (+1.48%) | 17,926,726 |
| 31 Oct 2023 | CNY | 62.25 | 63.35 | 61.16 | 62.65 | 62.65 | +0.25 (+0.40%) | 14,592,859 |
| 30 Oct 2023 | CNY | 60.7 | 64.34 | 60.5 | 62.4 | 62.4 | +0.9 (+1.46%) | 29,554,484 |
| 27 Oct 2023 | CNY | 56.59 | 63.2 | 56.55 | 61.5 | 61.5 | +4.97 (+8.79%) | 36,136,073 |
| 26 Oct 2023 | CNY | 54.96 | 56.75 | 54.51 | 56.53 | 56.53 | +1.13 (+2.04%) | 13,461,181 |
| 25 Oct 2023 | CNY | 56.3 | 56.55 | 55.01 | 55.4 | 55.4 | -0.39 (-0.70%) | 11,423,898 |
| 24 Oct 2023 | CNY | 55.49 | 56.04 | 54.45 | 55.79 | 55.79 | +0.55 (+1.00%) | 13,745,260 |
| 23 Oct 2023 | CNY | 55.66 | 56.28 | 54.6 | 55.24 | 55.24 | -0.1 (-0.18%) | 11,832,453 |
| 20 Oct 2023 | CNY | 56.33 | 56.99 | 54.9 | 55.34 | 55.34 | -1.98 (-3.45%) | 20,123,219 |
| 19 Oct 2023 | CNY | 56.8 | 57.9 | 56.26 | 57.32 | 57.32 | +0.07 (+0.12%) | 15,414,978 |
| 18 Oct 2023 | CNY | 56.22 | 58.11 | 55.7 | 57.25 | 57.25 | +0.95 (+1.69%) | 22,347,100 |
| 17 Oct 2023 | CNY | 57.04 | 57.26 | 55.5 | 56.3 | 56.3 | -0.58 (-1.02%) | 16,500,315 |
| 16 Oct 2023 | CNY | 57.4 | 57.78 | 56.1 | 56.88 | 56.88 | -0.39 (-0.68%) | 19,986,463 |
| 13 Oct 2023 | CNY | 58.34 | 58.69 | 56.95 | 57.27 | 57.27 | -1.23 (-2.10%) | 20,775,887 |
| 12 Oct 2023 | CNY | 58.99 | 59.57 | 57.89 | 58.5 | 58.5 | +0.7 (+1.21%) | 27,972,186 |
