| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 57.1 | 57.47 | 54.66 | 55.88 | 55.88 | -2.14 (-3.69%) | 3,494,613 |
| 30 Nov 2023 | CNY | 60 | 63.8 | 57.91 | 58.02 | 58.02 | -1.53 (-2.57%) | 5,981,065 |
| 29 Nov 2023 | CNY | 57.56 | 61.3 | 56.6 | 59.55 | 59.55 | +1.72 (+2.97%) | 5,211,949 |
| 28 Nov 2023 | CNY | 57.63 | 58.95 | 56.55 | 57.83 | 57.83 | +0.2 (+0.35%) | 3,655,093 |
| 27 Nov 2023 | CNY | 54.2 | 59.55 | 54.2 | 57.63 | 57.63 | +3.25 (+5.98%) | 6,137,435 |
| 24 Nov 2023 | CNY | 56.08 | 57.5 | 53.75 | 54.38 | 54.38 | -2.52 (-4.43%) | 3,013,733 |
| 23 Nov 2023 | CNY | 55.68 | 58.2 | 53.7 | 56.9 | 56.9 | +0.67 (+1.19%) | 4,791,566 |
| 22 Nov 2023 | CNY | 58.16 | 58.22 | 56.1 | 56.23 | 56.23 | -3.12 (-5.26%) | 4,883,417 |
| 21 Nov 2023 | CNY | 55.98 | 62.18 | 55.97 | 59.35 | 59.35 | +4.09 (+7.40%) | 7,886,579 |
| 20 Nov 2023 | CNY | 54.21 | 55.5 | 53.81 | 55.26 | 55.26 | +1.14 (+2.11%) | 2,633,990 |
| 17 Nov 2023 | CNY | 54 | 55.51 | 53.97 | 54.12 | 54.12 | -0.88 (-1.60%) | 2,584,917 |
| 16 Nov 2023 | CNY | 54.73 | 57.86 | 53.73 | 55 | 55 | +0.2 (+0.36%) | 4,574,870 |
| 15 Nov 2023 | CNY | 55.26 | 55.66 | 54.16 | 54.8 | 54.8 | -0.09 (-0.16%) | 2,751,979 |
| 14 Nov 2023 | CNY | 54.33 | 55.58 | 53.95 | 54.89 | 54.89 | +0.59 (+1.09%) | 3,215,313 |
| 13 Nov 2023 | CNY | 52.2 | 54.92 | 52.2 | 54.3 | 54.3 | +1.41 (+2.67%) | 3,296,605 |
| 10 Nov 2023 | CNY | 57.03 | 57.14 | 52.53 | 52.89 | 52.89 | -6.15 (-10.42%) | 5,517,082 |
| 9 Nov 2023 | CNY | 54.77 | 60.54 | 54.1 | 59.04 | 59.04 | +4.05 (+7.36%) | 8,730,246 |
| 8 Nov 2023 | CNY | 55.2 | 56.08 | 54.6 | 54.99 | 54.99 | -0.53 (-0.95%) | 3,402,985 |
| 7 Nov 2023 | CNY | 56.54 | 56.55 | 54.72 | 55.52 | 55.52 | -2.03 (-3.53%) | 5,509,088 |
| 6 Nov 2023 | CNY | 56.76 | 57.99 | 55.6 | 57.55 | 57.55 | -1.65 (-2.79%) | 6,785,864 |
| 3 Nov 2023 | CNY | 56.25 | 62.58 | 55.11 | 59.2 | 59.2 | +0.7 (+1.20%) | 8,561,468 |
| 2 Nov 2023 | CNY | 55.89 | 59.7 | 54.02 | 58.5 | 58.5 | +2.23 (+3.96%) | 10,659,227 |
| 1 Nov 2023 | CNY | 46.8 | 56.27 | 46.32 | 56.27 | 56.27 | +9.38 (+20.00%) | 6,549,629 |
| 31 Oct 2023 | CNY | 48.18 | 48.9 | 46.54 | 46.89 | 46.89 | -2.57 (-5.20%) | 3,287,808 |
| 30 Oct 2023 | CNY | 51 | 51.88 | 48.01 | 49.46 | 49.46 | +1.24 (+2.57%) | 4,329,917 |
| 27 Oct 2023 | CNY | 48 | 48.5 | 47.51 | 48.22 | 48.22 | +0.07 (+0.15%) | 750,880 |
| 26 Oct 2023 | CNY | 48.15 | 48.5 | 47.26 | 48.15 | 48.15 | -0.25 (-0.52%) | 785,596 |
| 25 Oct 2023 | CNY | 49.21 | 49.21 | 48.05 | 48.4 | 48.4 | -0.37 (-0.76%) | 838,132 |
| 24 Oct 2023 | CNY | 47.67 | 48.94 | 47.43 | 48.77 | 48.77 | +1.63 (+3.46%) | 1,106,922 |
| 23 Oct 2023 | CNY | 48.5 | 48.5 | 46.58 | 47.14 | 47.14 | -1.05 (-2.18%) | 642,370 |
