| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 54.09 | 56.32 | 53.5 | 53.92 | 53.92 | -0.84 (-1.53%) | 3,891,300 |
| 9 Nov 2023 | CNY | 58 | 60.2 | 54.66 | 54.76 | 54.76 | -3.94 (-6.71%) | 6,309,325 |
| 8 Nov 2023 | CNY | 59.67 | 60.86 | 55.54 | 58.7 | 58.7 | +2.16 (+3.82%) | 9,042,360 |
| 7 Nov 2023 | CNY | 53.43 | 58.5 | 52.63 | 56.54 | 56.54 | +2.84 (+5.29%) | 8,048,428 |
| 6 Nov 2023 | CNY | 54.53 | 54.91 | 51.37 | 53.7 | 53.7 | -0.92 (-1.68%) | 5,824,026 |
| 3 Nov 2023 | CNY | 54 | 55.33 | 53.28 | 54.62 | 54.62 | -0.71 (-1.28%) | 3,602,025 |
| 2 Nov 2023 | CNY | 56.46 | 57.17 | 54.58 | 55.33 | 55.33 | -1.87 (-3.27%) | 4,741,467 |
| 1 Nov 2023 | CNY | 53.65 | 59.56 | 53.19 | 57.2 | 57.2 | +3.05 (+5.63%) | 7,972,493 |
| 31 Oct 2023 | CNY | 56.81 | 57.05 | 53.05 | 54.15 | 54.15 | -2.49 (-4.40%) | 4,714,817 |
| 30 Oct 2023 | CNY | 55 | 57.06 | 54.65 | 56.64 | 56.64 | +0.14 (+0.25%) | 5,148,202 |
| 27 Oct 2023 | CNY | 60 | 60.66 | 56.33 | 56.5 | 56.5 | -4.31 (-7.09%) | 7,846,999 |
| 26 Oct 2023 | CNY | 58.52 | 66.66 | 58.15 | 60.81 | 60.81 | +0.57 (+0.95%) | 9,681,495 |
| 25 Oct 2023 | CNY | 59.77 | 61.47 | 57.16 | 60.24 | 60.24 | +0.24 (+0.40%) | 8,262,807 |
| 24 Oct 2023 | CNY | 54.84 | 64.6 | 53.8 | 60 | 60 | +5.45 (+9.99%) | 10,686,574 |
| 23 Oct 2023 | CNY | 50.05 | 55.97 | 50.05 | 54.55 | 54.55 | +3.65 (+7.17%) | 7,304,795 |
| 20 Oct 2023 | CNY | 53.2 | 54.18 | 49.84 | 50.9 | 50.9 | -1.49 (-2.84%) | 5,537,065 |
| 19 Oct 2023 | CNY | 54.35 | 55.79 | 51.69 | 52.39 | 52.39 | -1.95 (-3.59%) | 8,491,780 |
| 18 Oct 2023 | CNY | 52.97 | 58.26 | 51 | 54.34 | 54.34 | +1.72 (+3.27%) | 11,620,194 |
| 17 Oct 2023 | CNY | 47.93 | 55.55 | 47.93 | 52.62 | 52.62 | +4.82 (+10.08%) | 10,759,810 |
| 16 Oct 2023 | CNY | 49.99 | 50 | 46.9 | 47.8 | 47.8 | -3.76 (-7.29%) | 7,329,225 |
| 13 Oct 2023 | CNY | 51.85 | 53 | 50.8 | 51.56 | 51.56 | -0.67 (-1.28%) | 7,533,439 |
| 12 Oct 2023 | CNY | 53.05 | 57.64 | 51.76 | 52.23 | 52.23 | -1.88 (-3.47%) | 11,075,872 |
| 11 Oct 2023 | CNY | 49.71 | 55.68 | 47.44 | 54.11 | 54.11 | +4.4 (+8.85%) | 11,937,572 |
| 10 Oct 2023 | CNY | 51.8 | 52.58 | 46.89 | 49.71 | 49.71 | +2.69 (+5.72%) | 12,619,682 |
| 9 Oct 2023 | CNY | 41.09 | 47.02 | 41.09 | 47.02 | 47.02 | +7.84 (+20.01%) | 8,261,303 |
| 28 Sep 2023 | CNY | 37.39 | 39.82 | 37.3 | 39.18 | 39.18 | +2.19 (+5.92%) | 5,355,800 |
| 27 Sep 2023 | CNY | 38.02 | 38.53 | 36.96 | 36.99 | 36.99 | -1.21 (-3.17%) | 3,491,600 |
| 26 Sep 2023 | CNY | 38.77 | 39.2 | 37.55 | 38.2 | 38.2 | -1.59 (-4.00%) | 4,412,600 |
| 25 Sep 2023 | CNY | 39.8 | 40.93 | 39.18 | 39.79 | 39.79 | -0.16 (-0.40%) | 5,785,635 |
| 22 Sep 2023 | CNY | 38.92 | 40.22 | 37.8 | 39.95 | 39.95 | +0.81 (+2.07%) | 5,990,930 |
