| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2023 | CNY | 56 | 56.9 | 51.08 | 51.35 | 51.35 | -3.55 (-6.47%) | 7,137,103 |
| 23 Nov 2023 | CNY | 56.12 | 57.44 | 53.1 | 54.9 | 54.9 | -3.5 (-5.99%) | 8,066,248 |
| 22 Nov 2023 | CNY | 63.39 | 66 | 57.8 | 58.4 | 58.4 | +0.87 (+1.51%) | 11,164,875 |
| 21 Nov 2023 | CNY | 56 | 58.55 | 55.71 | 57.53 | 57.53 | +1.37 (+2.44%) | 6,802,730 |
| 20 Nov 2023 | CNY | 54.97 | 57.45 | 54.93 | 56.16 | 56.16 | +1.23 (+2.24%) | 4,442,392 |
| 17 Nov 2023 | CNY | 55.8 | 56.4 | 54.37 | 54.93 | 54.93 | -0.47 (-0.85%) | 2,746,643 |
| 16 Nov 2023 | CNY | 56.07 | 56.89 | 54.51 | 55.4 | 55.4 | -1.71 (-2.99%) | 4,191,052 |
| 15 Nov 2023 | CNY | 56 | 58.89 | 55.68 | 57.11 | 57.11 | +0.43 (+0.76%) | 7,011,654 |
| 14 Nov 2023 | CNY | 54.57 | 57.44 | 54.14 | 56.68 | 56.68 | +2.63 (+4.87%) | 7,732,742 |
| 13 Nov 2023 | CNY | 50.82 | 56.23 | 50.81 | 54.05 | 54.05 | +3.26 (+6.42%) | 7,506,220 |
| 10 Nov 2023 | CNY | 51 | 52.5 | 50.6 | 50.79 | 50.79 | -0.99 (-1.91%) | 2,228,200 |
| 9 Nov 2023 | CNY | 51.57 | 52.8 | 51.02 | 51.78 | 51.78 | +0.07 (+0.14%) | 2,609,240 |
| 8 Nov 2023 | CNY | 52.4 | 52.74 | 51.28 | 51.71 | 51.71 | +0.01 (+0.02%) | 3,011,395 |
| 7 Nov 2023 | CNY | 50.5 | 52.12 | 49.7 | 51.7 | 51.7 | +1.24 (+2.46%) | 2,995,048 |
| 6 Nov 2023 | CNY | 48.7 | 50.8 | 48.37 | 50.46 | 50.46 | +2.18 (+4.52%) | 2,540,800 |
| 3 Nov 2023 | CNY | 47.54 | 48.7 | 47.36 | 48.28 | 48.28 | +0.78 (+1.64%) | 1,684,021 |
| 2 Nov 2023 | CNY | 48.57 | 49.18 | 47.4 | 47.5 | 47.5 | -0.6 (-1.25%) | 1,970,865 |
| 1 Nov 2023 | CNY | 48.73 | 49.44 | 48.08 | 48.1 | 48.1 | -0.63 (-1.29%) | 1,733,540 |
| 31 Oct 2023 | CNY | 50.13 | 50.9 | 48.22 | 48.73 | 48.73 | -1.59 (-3.16%) | 2,625,800 |
| 30 Oct 2023 | CNY | 47.8 | 50.86 | 47.68 | 50.32 | 50.32 | +2.19 (+4.55%) | 4,145,489 |
| 27 Oct 2023 | CNY | 49.6 | 50.49 | 47.89 | 48.13 | 48.13 | -3.45 (-6.69%) | 5,136,268 |
| 26 Oct 2023 | CNY | 52 | 54.97 | 50.61 | 51.58 | 51.58 | -0.41 (-0.79%) | 6,730,017 |
| 25 Oct 2023 | CNY | 50.31 | 52.25 | 50 | 51.99 | 51.99 | +2.26 (+4.54%) | 4,689,670 |
| 24 Oct 2023 | CNY | 48.7 | 50.46 | 48.4 | 49.73 | 49.73 | +1.33 (+2.75%) | 2,752,081 |
| 23 Oct 2023 | CNY | 50.15 | 50.15 | 48.06 | 48.4 | 48.4 | -1.37 (-2.75%) | 1,903,324 |
| 20 Oct 2023 | CNY | 50.09 | 52 | 49.6 | 49.77 | 49.77 | -1.4 (-2.74%) | 2,320,226 |
| 19 Oct 2023 | CNY | 51.93 | 53.08 | 50.78 | 51.17 | 51.17 | -1.13 (-2.16%) | 2,334,932 |
| 18 Oct 2023 | CNY | 53.08 | 53.4 | 51 | 52.3 | 52.3 | -0.73 (-1.38%) | 2,670,489 |
| 17 Oct 2023 | CNY | 53.21 | 54.12 | 52 | 53.03 | 53.03 | -0.8 (-1.49%) | 2,572,950 |
| 16 Oct 2023 | CNY | 53.6 | 54.87 | 52.61 | 53.83 | 53.83 | +0.3 (+0.56%) | 3,198,495 |
