| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 59.55 | 59.78 | 58.33 | 59.1 | 59.1 | +0.41 (+0.70%) | 2,173,034 |
| 14 Nov 2023 | CNY | 58.51 | 59.12 | 58 | 58.69 | 58.69 | -0.05 (-0.09%) | 2,307,600 |
| 13 Nov 2023 | CNY | 59.79 | 59.97 | 58.52 | 58.74 | 58.74 | -0.9 (-1.51%) | 2,209,377 |
| 10 Nov 2023 | CNY | 59.47 | 60.5 | 58.33 | 59.64 | 59.64 | -0.06 (-0.10%) | 2,772,911 |
| 9 Nov 2023 | CNY | 60.84 | 61.5 | 59.36 | 59.7 | 59.7 | -1.1 (-1.81%) | 2,692,018 |
| 8 Nov 2023 | CNY | 60.01 | 62.26 | 59 | 60.8 | 60.8 | +0.6 (+1.00%) | 4,041,581 |
| 7 Nov 2023 | CNY | 61.3 | 61.38 | 59.8 | 60.2 | 60.2 | -0.46 (-0.76%) | 2,997,500 |
| 6 Nov 2023 | CNY | 61 | 63.09 | 60.28 | 60.66 | 60.66 | +0.84 (+1.40%) | 6,121,159 |
| 3 Nov 2023 | CNY | 60.8 | 61.12 | 59.51 | 59.82 | 59.82 | -1.18 (-1.93%) | 2,966,149 |
| 2 Nov 2023 | CNY | 61.75 | 62.02 | 60.71 | 61 | 61 | -0.65 (-1.05%) | 2,559,429 |
| 1 Nov 2023 | CNY | 61 | 62.21 | 59.75 | 61.65 | 61.65 | +0.76 (+1.25%) | 5,224,240 |
| 31 Oct 2023 | CNY | 58.2 | 61.41 | 57.95 | 60.89 | 60.89 | +2.69 (+4.62%) | 6,840,079 |
| 30 Oct 2023 | CNY | 58 | 59.46 | 57.7 | 58.2 | 58.2 | +0.65 (+1.13%) | 5,267,054 |
| 27 Oct 2023 | CNY | 56.13 | 57.93 | 54.83 | 57.55 | 57.55 | +1.36 (+2.42%) | 5,276,845 |
| 26 Oct 2023 | CNY | 55.07 | 57.5 | 54.95 | 56.19 | 56.19 | +0.58 (+1.04%) | 4,131,078 |
| 25 Oct 2023 | CNY | 56.99 | 57.19 | 54.51 | 55.61 | 55.61 | +1.05 (+1.92%) | 5,589,960 |
| 24 Oct 2023 | CNY | 54.8 | 55.39 | 53.32 | 54.56 | 54.56 | -0.11 (-0.20%) | 3,955,625 |
| 23 Oct 2023 | CNY | 54.95 | 55.75 | 54.18 | 54.67 | 54.67 | -0.63 (-1.14%) | 2,200,766 |
| 20 Oct 2023 | CNY | 56.21 | 56.45 | 54.96 | 55.3 | 55.3 | -0.69 (-1.23%) | 2,020,713 |
| 19 Oct 2023 | CNY | 56.58 | 56.95 | 55.44 | 55.99 | 55.99 | -0.5 (-0.89%) | 2,851,030 |
| 18 Oct 2023 | CNY | 58.82 | 58.96 | 56.36 | 56.49 | 56.49 | -2.04 (-3.49%) | 3,914,761 |
| 17 Oct 2023 | CNY | 58.14 | 59.12 | 55.75 | 58.53 | 58.53 | -0.13 (-0.22%) | 4,680,011 |
| 16 Oct 2023 | CNY | 61.2 | 61.4 | 58.24 | 58.66 | 58.66 | -2.15 (-3.54%) | 3,368,954 |
| 13 Oct 2023 | CNY | 60.97 | 61.99 | 60.4 | 60.81 | 60.81 | -0.16 (-0.26%) | 2,578,067 |
| 12 Oct 2023 | CNY | 60.34 | 61.5 | 58.81 | 60.97 | 60.97 | +0.97 (+1.62%) | 3,947,245 |
| 11 Oct 2023 | CNY | 58.47 | 61.16 | 58.21 | 60 | 60 | +2 (+3.45%) | 4,619,794 |
| 10 Oct 2023 | CNY | 58.06 | 58.23 | 56.8 | 58 | 58 | +0.43 (+0.75%) | 2,492,636 |
| 9 Oct 2023 | CNY | 57.72 | 59.88 | 57.24 | 57.57 | 57.57 | +0.29 (+0.51%) | 5,063,884 |
| 28 Sep 2023 | CNY | 56.9 | 57.86 | 56.22 | 57.28 | 57.28 | +0.76 (+1.34%) | 3,401,282 |
| 27 Sep 2023 | CNY | 55.41 | 57 | 54.88 | 56.52 | 56.52 | +1.51 (+2.74%) | 4,586,768 |
