| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2023 | CNY | 56.3 | 56.3 | 55 | 55.11 | 55.11 | -0.91 (-1.62%) | 525,812 |
| 29 Nov 2023 | CNY | 56.43 | 56.66 | 55.7 | 56.02 | 56.02 | -0.41 (-0.73%) | 557,477 |
| 28 Nov 2023 | CNY | 56.85 | 57.59 | 56.31 | 56.43 | 56.43 | +0.01 (+0.02%) | 812,900 |
| 27 Nov 2023 | CNY | 56.28 | 56.6 | 55.65 | 56.42 | 56.42 | +0.32 (+0.57%) | 369,400 |
| 24 Nov 2023 | CNY | 56.9 | 56.9 | 56.01 | 56.1 | 56.1 | -0.59 (-1.04%) | 386,900 |
| 23 Nov 2023 | CNY | 56.25 | 56.84 | 55.94 | 56.69 | 56.69 | +0.61 (+1.09%) | 442,800 |
| 22 Nov 2023 | CNY | 57.14 | 57.18 | 56.07 | 56.08 | 56.08 | -1.02 (-1.79%) | 449,500 |
| 21 Nov 2023 | CNY | 58.56 | 58.56 | 56.85 | 57.1 | 57.1 | -1.03 (-1.77%) | 658,600 |
| 20 Nov 2023 | CNY | 58.05 | 58.52 | 57.7 | 58.13 | 58.13 | +0.08 (+0.14%) | 536,068 |
| 17 Nov 2023 | CNY | 56.8 | 58.06 | 56.8 | 58.05 | 58.05 | +0.67 (+1.17%) | 453,400 |
| 16 Nov 2023 | CNY | 58.09 | 58.09 | 57.36 | 57.38 | 57.38 | -0.71 (-1.22%) | 492,200 |
| 15 Nov 2023 | CNY | 57.03 | 58.32 | 57.03 | 58.09 | 58.09 | +1.33 (+2.34%) | 1,002,700 |
| 14 Nov 2023 | CNY | 56.57 | 57.18 | 56.23 | 56.76 | 56.76 | +0.36 (+0.64%) | 454,100 |
| 13 Nov 2023 | CNY | 57.21 | 57.64 | 55.91 | 56.4 | 56.4 | -0.77 (-1.35%) | 764,507 |
| 10 Nov 2023 | CNY | 58.1 | 58.38 | 56.81 | 57.17 | 57.17 | -1.28 (-2.19%) | 701,300 |
| 9 Nov 2023 | CNY | 58.5 | 59.14 | 58.23 | 58.45 | 58.45 | -0.33 (-0.56%) | 581,420 |
| 8 Nov 2023 | CNY | 59.12 | 59.3 | 58.16 | 58.78 | 58.78 | -0.23 (-0.39%) | 737,768 |
| 7 Nov 2023 | CNY | 59.36 | 59.58 | 58.7 | 59.01 | 59.01 | -0.38 (-0.64%) | 595,500 |
| 6 Nov 2023 | CNY | 58.84 | 59.58 | 58.71 | 59.39 | 59.39 | +0.59 (+1.00%) | 675,630 |
| 3 Nov 2023 | CNY | 58.89 | 59.28 | 58.1 | 58.8 | 58.8 | +0.42 (+0.72%) | 344,300 |
| 2 Nov 2023 | CNY | 59.12 | 59.59 | 58.38 | 58.38 | 58.38 | -0.74 (-1.25%) | 337,900 |
| 1 Nov 2023 | CNY | 59.56 | 59.73 | 58.8 | 59.12 | 59.12 | -0.43 (-0.72%) | 391,900 |
| 31 Oct 2023 | CNY | 60.76 | 60.78 | 59.27 | 59.55 | 59.55 | -1.07 (-1.77%) | 442,065 |
| 30 Oct 2023 | CNY | 59.77 | 60.9 | 59.08 | 60.62 | 60.62 | +0.63 (+1.05%) | 501,684 |
| 27 Oct 2023 | CNY | 58.64 | 60.43 | 58.06 | 59.99 | 59.99 | +1.06 (+1.80%) | 774,500 |
| 26 Oct 2023 | CNY | 59.59 | 59.59 | 58.5 | 58.93 | 58.93 | -0.66 (-1.11%) | 294,400 |
| 25 Oct 2023 | CNY | 61 | 61.19 | 58.8 | 59.59 | 59.59 | +0.1 (+0.17%) | 523,200 |
| 24 Oct 2023 | CNY | 58 | 59.49 | 57.7 | 59.49 | 59.49 | +1.3 (+2.23%) | 425,803 |
| 23 Oct 2023 | CNY | 59.15 | 59.15 | 57.86 | 58.19 | 58.19 | -0.96 (-1.62%) | 276,800 |
| 20 Oct 2023 | CNY | 58.12 | 59.24 | 57.7 | 59.15 | 59.15 | +1.15 (+1.98%) | 389,200 |
