| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2023 | CNY | 64.68 | 65.48 | 63.5 | 63.63 | 63.63 | -1.02 (-1.58%) | 1,257,816 |
| 28 Nov 2023 | CNY | 61.82 | 64.89 | 60.92 | 64.65 | 64.65 | +2.82 (+4.56%) | 3,205,686 |
| 27 Nov 2023 | CNY | 61.71 | 62.19 | 61.05 | 61.83 | 61.83 | -0.17 (-0.27%) | 905,943 |
| 24 Nov 2023 | CNY | 62.94 | 62.96 | 61.56 | 62 | 62 | -0.65 (-1.04%) | 1,291,657 |
| 23 Nov 2023 | CNY | 61.9 | 62.98 | 61.65 | 62.65 | 62.65 | +0.66 (+1.06%) | 1,379,212 |
| 22 Nov 2023 | CNY | 62 | 62.04 | 61 | 61.99 | 61.99 | -0.02 (-0.03%) | 1,151,894 |
| 21 Nov 2023 | CNY | 62.5 | 62.77 | 61.84 | 62.01 | 62.01 | -0.37 (-0.59%) | 1,339,019 |
| 20 Nov 2023 | CNY | 64.3 | 64.39 | 62.13 | 62.38 | 62.38 | -1.91 (-2.97%) | 2,789,432 |
| 17 Nov 2023 | CNY | 63.7 | 64.49 | 63.3 | 64.29 | 64.29 | +0.52 (+0.82%) | 1,169,624 |
| 16 Nov 2023 | CNY | 65.72 | 65.72 | 63.69 | 63.77 | 63.77 | -2.33 (-3.52%) | 1,989,167 |
| 15 Nov 2023 | CNY | 64.4 | 66.66 | 63.65 | 66.1 | 66.1 | +2.53 (+3.98%) | 3,892,511 |
| 14 Nov 2023 | CNY | 63.98 | 64.3 | 63.38 | 63.57 | 63.57 | -0.48 (-0.75%) | 1,792,787 |
| 13 Nov 2023 | CNY | 65.43 | 66.1 | 63 | 64.05 | 64.05 | -1.77 (-2.69%) | 3,080,413 |
| 10 Nov 2023 | CNY | 66.35 | 66.43 | 65.15 | 65.82 | 65.82 | -0.43 (-0.65%) | 1,789,022 |
| 9 Nov 2023 | CNY | 66.76 | 67.85 | 65.77 | 66.25 | 66.25 | -0.63 (-0.94%) | 2,091,139 |
| 8 Nov 2023 | CNY | 68.6 | 69.98 | 66.29 | 66.88 | 66.88 | -2.39 (-3.45%) | 3,261,987 |
| 7 Nov 2023 | CNY | 69.11 | 69.98 | 68.6 | 69.27 | 69.27 | +0.37 (+0.54%) | 1,895,487 |
| 6 Nov 2023 | CNY | 69.8 | 71.55 | 68.2 | 68.9 | 68.9 | -0.47 (-0.68%) | 3,444,113 |
| 3 Nov 2023 | CNY | 66.5 | 69.86 | 66.5 | 69.37 | 69.37 | +2.78 (+4.17%) | 4,338,298 |
| 2 Nov 2023 | CNY | 66.75 | 67.85 | 65.75 | 66.59 | 66.59 | -0.27 (-0.40%) | 1,957,359 |
| 1 Nov 2023 | CNY | 64.2 | 68.6 | 63.85 | 66.86 | 66.86 | +2.08 (+3.21%) | 3,832,375 |
| 31 Oct 2023 | CNY | 64.4 | 66.68 | 63.49 | 64.78 | 64.78 | +0.17 (+0.26%) | 2,059,875 |
| 30 Oct 2023 | CNY | 63 | 66.15 | 62 | 64.61 | 64.61 | -0.31 (-0.48%) | 3,621,736 |
| 27 Oct 2023 | CNY | 63.99 | 66.48 | 63.8 | 64.92 | 64.92 | 0.0 (0.0%) | 3,113,000 |
| 26 Oct 2023 | CNY | 65.78 | 65.92 | 63.33 | 64.92 | 64.92 | -1.66 (-2.49%) | 2,993,486 |
| 25 Oct 2023 | CNY | 66 | 67.82 | 65.01 | 66.58 | 66.58 | -0.92 (-1.36%) | 3,564,479 |
| 24 Oct 2023 | CNY | 64.75 | 67.67 | 62.6 | 67.5 | 67.5 | +2.96 (+4.59%) | 5,619,798 |
| 23 Oct 2023 | CNY | 64 | 66.27 | 63.18 | 64.54 | 64.54 | -0.36 (-0.55%) | 4,271,681 |
| 20 Oct 2023 | CNY | 59.41 | 65.99 | 59.3 | 64.9 | 64.9 | +5.25 (+8.80%) | 7,678,830 |
| 19 Oct 2023 | CNY | 59.02 | 60.24 | 58.54 | 59.65 | 59.65 | +0.09 (+0.15%) | 1,494,220 |
