| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 57.22 | 57.51 | 56.5 | 56.84 | 56.84 | -0.91 (-1.58%) | 6,716,370 |
| 24 Nov 2023 | CNY | 59.4 | 59.46 | 57.68 | 57.75 | 57.75 | -1.6 (-2.70%) | 6,400,960 |
| 23 Nov 2023 | CNY | 59.5 | 59.9 | 58.46 | 59.35 | 59.35 | -0.22 (-0.37%) | 7,683,500 |
| 22 Nov 2023 | CNY | 59.8 | 61.19 | 59.5 | 59.57 | 59.57 | -1.09 (-1.80%) | 7,188,470 |
| 21 Nov 2023 | CNY | 61.36 | 62.4 | 60.59 | 60.66 | 60.66 | -0.23 (-0.38%) | 12,494,250 |
| 20 Nov 2023 | CNY | 60.49 | 61.35 | 58.74 | 60.89 | 60.89 | +0.39 (+0.64%) | 12,001,170 |
| 17 Nov 2023 | CNY | 59.78 | 60.98 | 59.42 | 60.5 | 60.5 | +0.59 (+0.98%) | 10,530,080 |
| 16 Nov 2023 | CNY | 60.3 | 61.95 | 59.87 | 59.91 | 59.91 | -0.85 (-1.40%) | 12,204,560 |
| 15 Nov 2023 | CNY | 59.9 | 64.29 | 59.9 | 60.76 | 60.76 | +2.44 (+4.18%) | 27,737,040 |
| 14 Nov 2023 | CNY | 57 | 59.43 | 56.81 | 58.32 | 58.32 | +1.23 (+2.15%) | 12,218,370 |
| 13 Nov 2023 | CNY | 57.84 | 58.18 | 56.86 | 57.09 | 57.09 | -1.03 (-1.77%) | 9,088,390 |
| 10 Nov 2023 | CNY | 57.84 | 59.28 | 57.71 | 58.12 | 58.12 | +0.17 (+0.29%) | 8,902,130 |
| 9 Nov 2023 | CNY | 57.95 | 58.82 | 57.81 | 57.95 | 57.95 | -0.48 (-0.82%) | 6,290,290 |
| 8 Nov 2023 | CNY | 58.86 | 59.56 | 57.9 | 58.43 | 58.43 | -0.69 (-1.17%) | 10,364,420 |
| 7 Nov 2023 | CNY | 58.16 | 59.49 | 58.05 | 59.12 | 59.12 | +0.02 (+0.03%) | 11,525,130 |
| 6 Nov 2023 | CNY | 57.43 | 59.95 | 56.62 | 59.1 | 59.1 | +3.3 (+5.91%) | 18,155,640 |
| 3 Nov 2023 | CNY | 55.29 | 56.64 | 55 | 55.8 | 55.8 | +0.87 (+1.58%) | 7,659,640 |
| 2 Nov 2023 | CNY | 56.2 | 57.47 | 54.9 | 54.93 | 54.93 | -1.67 (-2.95%) | 10,776,250 |
| 1 Nov 2023 | CNY | 59.8 | 59.99 | 56.35 | 56.6 | 56.6 | -2.26 (-3.84%) | 12,314,290 |
| 31 Oct 2023 | CNY | 58.79 | 60.1 | 58.38 | 58.86 | 58.86 | 0.0 (0.0%) | 8,856,480 |
| 30 Oct 2023 | CNY | 57.51 | 59.48 | 57.4 | 58.86 | 58.86 | +0.78 (+1.34%) | 8,827,550 |
| 27 Oct 2023 | CNY | 58.25 | 58.63 | 56.78 | 58.08 | 58.08 | -0.29 (-0.50%) | 13,890,010 |
| 26 Oct 2023 | CNY | 57.1 | 59.46 | 57.06 | 58.37 | 58.37 | -1.13 (-1.90%) | 12,992,260 |
| 25 Oct 2023 | CNY | 62.91 | 62.95 | 59.5 | 59.5 | 59.5 | -3.48 (-5.53%) | 22,693,730 |
| 24 Oct 2023 | CNY | 60 | 64.44 | 57.65 | 62.98 | 62.98 | +3.39 (+5.69%) | 27,552,390 |
| 23 Oct 2023 | CNY | 60.78 | 60.78 | 57.32 | 59.59 | 59.59 | -2.37 (-3.83%) | 15,810,530 |
| 20 Oct 2023 | CNY | 59.98 | 63.8 | 59.8 | 61.96 | 61.96 | +1.37 (+2.26%) | 16,981,030 |
| 19 Oct 2023 | CNY | 58.89 | 62.45 | 58.5 | 60.59 | 60.59 | +1.59 (+2.69%) | 19,467,660 |
| 18 Oct 2023 | CNY | 58.31 | 60.15 | 57.72 | 59 | 59 | -0.37 (-0.62%) | 11,617,000 |
| 17 Oct 2023 | CNY | 58.54 | 61 | 58.15 | 59.37 | 59.37 | +1.02 (+1.75%) | 15,278,390 |
