| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 58.98 | 63.48 | 58.63 | 62.08 | 62.08 | +3.09 (+5.24%) | 7,332,270 |
| 24 Nov 2023 | CNY | 59.65 | 61.87 | 58.9 | 58.99 | 58.99 | -1.41 (-2.33%) | 6,157,456 |
| 23 Nov 2023 | CNY | 57.43 | 61.38 | 56.88 | 60.4 | 60.4 | +3.6 (+6.34%) | 8,982,290 |
| 22 Nov 2023 | CNY | 55.8 | 58.44 | 55.36 | 56.8 | 56.8 | +0.97 (+1.74%) | 7,570,264 |
| 21 Nov 2023 | CNY | 57.94 | 58.27 | 55.5 | 55.83 | 55.83 | -2.11 (-3.64%) | 5,428,223 |
| 20 Nov 2023 | CNY | 58.52 | 58.87 | 56.6 | 57.94 | 57.94 | -0.96 (-1.63%) | 5,923,123 |
| 17 Nov 2023 | CNY | 54.26 | 60.3 | 54.14 | 58.9 | 58.9 | +5.17 (+9.62%) | 10,765,796 |
| 16 Nov 2023 | CNY | 55 | 55.2 | 53.68 | 53.73 | 53.73 | -1.74 (-3.14%) | 3,149,802 |
| 15 Nov 2023 | CNY | 56.34 | 56.56 | 55.14 | 55.47 | 55.47 | +0.11 (+0.20%) | 3,487,179 |
| 14 Nov 2023 | CNY | 54.8 | 55.55 | 54.2 | 55.36 | 55.36 | +0.54 (+0.99%) | 3,330,732 |
| 13 Nov 2023 | CNY | 55.42 | 55.8 | 54.35 | 54.82 | 54.82 | -0.48 (-0.87%) | 3,355,024 |
| 10 Nov 2023 | CNY | 55.6 | 56.11 | 54.54 | 55.3 | 55.3 | -0.79 (-1.41%) | 2,839,453 |
| 9 Nov 2023 | CNY | 57.05 | 57.8 | 55.93 | 56.09 | 56.09 | -1.13 (-1.97%) | 4,079,682 |
| 8 Nov 2023 | CNY | 56.86 | 57.99 | 56.4 | 57.22 | 57.22 | -0.68 (-1.17%) | 5,485,205 |
| 7 Nov 2023 | CNY | 54.26 | 59.16 | 53.8 | 57.9 | 57.9 | +4.1 (+7.62%) | 10,383,433 |
| 6 Nov 2023 | CNY | 49.02 | 54.38 | 49.02 | 53.8 | 53.8 | +4.43 (+8.97%) | 8,045,618 |
| 3 Nov 2023 | CNY | 48.99 | 50.34 | 48.48 | 49.37 | 49.37 | +0.39 (+0.80%) | 4,642,989 |
| 2 Nov 2023 | CNY | 51.01 | 52.17 | 48.65 | 48.98 | 48.98 | -1.94 (-3.81%) | 7,248,082 |
| 1 Nov 2023 | CNY | 51.22 | 52.17 | 49.71 | 50.92 | 50.92 | -0.79 (-1.53%) | 6,454,693 |
| 31 Oct 2023 | CNY | 51.51 | 54.12 | 50.65 | 51.71 | 51.71 | +1.53 (+3.05%) | 8,553,180 |
| 30 Oct 2023 | CNY | 49.55 | 50.3 | 48.11 | 50.18 | 50.18 | -0.47 (-0.93%) | 5,852,405 |
| 27 Oct 2023 | CNY | 47.6 | 50.68 | 46.11 | 50.65 | 50.65 | +2.68 (+5.59%) | 7,344,690 |
| 26 Oct 2023 | CNY | 47.03 | 47.97 | 45.97 | 47.97 | 47.97 | +0.75 (+1.59%) | 3,251,533 |
| 25 Oct 2023 | CNY | 49.28 | 49.44 | 47.2 | 47.22 | 47.22 | -1.41 (-2.90%) | 2,761,111 |
| 24 Oct 2023 | CNY | 48.5 | 49.3 | 46.44 | 48.63 | 48.63 | +1.63 (+3.47%) | 4,314,115 |
| 23 Oct 2023 | CNY | 50.75 | 50.75 | 46.71 | 47 | 47 | -3.89 (-7.64%) | 4,722,275 |
| 20 Oct 2023 | CNY | 51.07 | 51.8 | 50.38 | 50.89 | 50.89 | -0.18 (-0.35%) | 1,829,799 |
| 19 Oct 2023 | CNY | 51.53 | 52 | 50.88 | 51.07 | 51.07 | -0.27 (-0.53%) | 1,624,500 |
| 18 Oct 2023 | CNY | 52.38 | 52.59 | 51.31 | 51.34 | 51.34 | -1.32 (-2.51%) | 1,594,977 |
| 17 Oct 2023 | CNY | 53.25 | 53.6 | 51.73 | 52.66 | 52.66 | -0.23 (-0.43%) | 2,283,675 |
