| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2023 | CNY | 66.5 | 66.75 | 64.23 | 66.02 | 66.02 | -0.82 (-1.23%) | 3,769,958 |
| 22 Nov 2023 | CNY | 68 | 70.2 | 66.34 | 66.84 | 66.84 | -1.74 (-2.54%) | 5,617,108 |
| 21 Nov 2023 | CNY | 71.05 | 72.72 | 68.16 | 68.58 | 68.58 | -2.42 (-3.41%) | 6,058,087 |
| 20 Nov 2023 | CNY | 70.03 | 73.97 | 70.03 | 71 | 71 | +0.61 (+0.87%) | 7,926,990 |
| 17 Nov 2023 | CNY | 69.52 | 70.39 | 68.16 | 70.39 | 70.39 | +0.33 (+0.47%) | 5,969,997 |
| 16 Nov 2023 | CNY | 68.11 | 74.43 | 67.51 | 70.06 | 70.06 | +0.91 (+1.32%) | 9,385,899 |
| 15 Nov 2023 | CNY | 70.86 | 71.79 | 69.01 | 69.15 | 69.15 | -1.57 (-2.22%) | 7,483,861 |
| 14 Nov 2023 | CNY | 66 | 70.72 | 65.43 | 70.72 | 70.72 | +4.51 (+6.81%) | 8,560,458 |
| 13 Nov 2023 | CNY | 64.42 | 67.7 | 64.42 | 66.21 | 66.21 | +1.45 (+2.24%) | 5,370,451 |
| 10 Nov 2023 | CNY | 66.38 | 67.5 | 64.72 | 64.76 | 64.76 | -5.51 (-7.84%) | 7,912,015 |
| 9 Nov 2023 | CNY | 68.11 | 72.66 | 67.55 | 70.27 | 70.27 | +1.17 (+1.69%) | 10,869,941 |
| 8 Nov 2023 | CNY | 72.42 | 77 | 68.92 | 69.1 | 69.1 | +1.69 (+2.51%) | 14,261,617 |
| 7 Nov 2023 | CNY | 62.65 | 68.2 | 62.08 | 67.41 | 67.41 | +4.76 (+7.60%) | 9,814,889 |
| 6 Nov 2023 | CNY | 60.23 | 62.65 | 60.02 | 62.65 | 62.65 | +2.42 (+4.02%) | 4,772,845 |
| 3 Nov 2023 | CNY | 59.22 | 60.68 | 58.77 | 60.23 | 60.23 | +0.74 (+1.24%) | 3,476,995 |
| 2 Nov 2023 | CNY | 60.1 | 61.19 | 59.11 | 59.49 | 59.49 | -1.21 (-1.99%) | 3,714,929 |
| 1 Nov 2023 | CNY | 62.81 | 63.48 | 60.61 | 60.7 | 60.7 | -2.1 (-3.34%) | 5,572,102 |
| 31 Oct 2023 | CNY | 67.96 | 68.68 | 62.5 | 62.8 | 62.8 | -5.15 (-7.58%) | 7,680,981 |
| 30 Oct 2023 | CNY | 64.24 | 68.86 | 63.33 | 67.95 | 67.95 | +4.74 (+7.50%) | 7,831,803 |
| 27 Oct 2023 | CNY | 66.91 | 67.4 | 63 | 63.21 | 63.21 | -5.19 (-7.59%) | 8,328,315 |
| 26 Oct 2023 | CNY | 71.63 | 73.99 | 67.27 | 68.4 | 68.4 | -3.15 (-4.40%) | 7,265,232 |
| 25 Oct 2023 | CNY | 67.4 | 73.54 | 66.01 | 71.55 | 71.55 | +3.47 (+5.10%) | 5,397,080 |
| 24 Oct 2023 | CNY | 67.54 | 69.5 | 65 | 68.08 | 68.08 | +1.87 (+2.82%) | 4,321,218 |
| 23 Oct 2023 | CNY | 71.35 | 73.75 | 65.68 | 66.21 | 66.21 | -5.14 (-7.20%) | 4,108,193 |
| 20 Oct 2023 | CNY | 73.21 | 74.88 | 70.64 | 71.35 | 71.35 | -2.05 (-2.79%) | 3,414,281 |
| 19 Oct 2023 | CNY | 76.26 | 79.18 | 73.1 | 73.4 | 73.4 | -2.07 (-2.74%) | 5,024,418 |
| 18 Oct 2023 | CNY | 77.29 | 77.95 | 73.56 | 75.47 | 75.47 | -3.09 (-3.93%) | 5,141,638 |
| 17 Oct 2023 | CNY | 79 | 80.9 | 77.37 | 78.56 | 78.56 | -1.16 (-1.46%) | 4,031,025 |
| 16 Oct 2023 | CNY | 80 | 81.7 | 77.82 | 79.72 | 79.72 | -1.25 (-1.54%) | 4,981,633 |
| 13 Oct 2023 | CNY | 79.9 | 83.53 | 78.01 | 80.97 | 80.97 | +0.85 (+1.06%) | 6,525,807 |
