| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2023 | CNY | 57.86 | 57.86 | 56.37 | 56.5 | 56.5 | -1.36 (-2.35%) | 699,602 |
| 15 Nov 2023 | CNY | 58.5 | 58.81 | 57.55 | 57.86 | 57.86 | -0.12 (-0.21%) | 701,550 |
| 14 Nov 2023 | CNY | 58.5 | 58.65 | 57.75 | 57.98 | 57.98 | -0.31 (-0.53%) | 455,900 |
| 13 Nov 2023 | CNY | 58.68 | 59.68 | 57.91 | 58.29 | 58.29 | -0.39 (-0.66%) | 694,200 |
| 10 Nov 2023 | CNY | 58.5 | 59.3 | 58.01 | 58.68 | 58.68 | -0.05 (-0.09%) | 357,440 |
| 9 Nov 2023 | CNY | 58.86 | 59.8 | 58.58 | 58.73 | 58.73 | -0.12 (-0.20%) | 455,210 |
| 8 Nov 2023 | CNY | 59.32 | 59.7 | 58.5 | 58.85 | 58.85 | -0.47 (-0.79%) | 390,000 |
| 7 Nov 2023 | CNY | 60.22 | 60.34 | 58.7 | 59.32 | 59.32 | -0.9 (-1.49%) | 465,270 |
| 6 Nov 2023 | CNY | 58.91 | 60.36 | 58.53 | 60.22 | 60.22 | +2.17 (+3.74%) | 719,751 |
| 3 Nov 2023 | CNY | 56.82 | 58.49 | 56.82 | 58.05 | 58.05 | +1.47 (+2.60%) | 450,800 |
| 2 Nov 2023 | CNY | 58.41 | 58.83 | 56.51 | 56.58 | 56.58 | -1.44 (-2.48%) | 409,024 |
| 1 Nov 2023 | CNY | 59.2 | 59.2 | 57.9 | 58.02 | 58.02 | -0.58 (-0.99%) | 312,850 |
| 31 Oct 2023 | CNY | 59.77 | 60.25 | 58.16 | 58.6 | 58.6 | -1.2 (-2.01%) | 395,800 |
| 30 Oct 2023 | CNY | 59.36 | 60.39 | 59.36 | 59.8 | 59.8 | +0.44 (+0.74%) | 387,200 |
| 27 Oct 2023 | CNY | 56.61 | 59.73 | 56.61 | 59.36 | 59.36 | +2.26 (+3.96%) | 826,121 |
| 26 Oct 2023 | CNY | 59 | 59 | 56.3 | 57.1 | 57.1 | -1.9 (-3.22%) | 541,400 |
| 25 Oct 2023 | CNY | 57 | 59.2 | 56.62 | 59 | 59 | +2.26 (+3.98%) | 505,900 |
| 24 Oct 2023 | CNY | 56.88 | 57.14 | 55.41 | 56.74 | 56.74 | +0.93 (+1.67%) | 422,362 |
| 23 Oct 2023 | CNY | 57.37 | 57.74 | 55.61 | 55.81 | 55.81 | -1.76 (-3.06%) | 445,707 |
| 20 Oct 2023 | CNY | 55.43 | 58.69 | 55.21 | 57.57 | 57.57 | -0.13 (-0.23%) | 683,202 |
| 19 Oct 2023 | CNY | 59.02 | 59.28 | 57.55 | 57.7 | 57.7 | -1.32 (-2.24%) | 784,302 |
| 18 Oct 2023 | CNY | 60.7 | 61.1 | 58.82 | 59.02 | 59.02 | -1.14 (-1.89%) | 601,694 |
| 17 Oct 2023 | CNY | 59.45 | 60.8 | 59.1 | 60.16 | 60.16 | +0.71 (+1.19%) | 453,942 |
| 16 Oct 2023 | CNY | 59.95 | 60.27 | 58.52 | 59.45 | 59.45 | -0.5 (-0.83%) | 540,837 |
| 13 Oct 2023 | CNY | 60.85 | 61.09 | 59.49 | 59.95 | 59.95 | -0.81 (-1.33%) | 371,700 |
| 12 Oct 2023 | CNY | 60.06 | 60.92 | 59.01 | 60.76 | 60.76 | +0.69 (+1.15%) | 625,766 |
| 11 Oct 2023 | CNY | 61.07 | 61.23 | 59.82 | 60.07 | 60.07 | -0.62 (-1.02%) | 385,805 |
| 10 Oct 2023 | CNY | 61.88 | 62.22 | 60.53 | 60.69 | 60.69 | -1.19 (-1.92%) | 380,123 |
| 9 Oct 2023 | CNY | 62.35 | 62.67 | 61.28 | 61.88 | 61.88 | -0.8 (-1.28%) | 409,985 |
| 28 Sep 2023 | CNY | 62.57 | 63.17 | 62.19 | 62.68 | 62.68 | -0.03 (-0.05%) | 344,966 |
