| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2023 | CNY | 64 | 65.05 | 63.21 | 63.83 | 63.83 | +0.21 (+0.33%) | 2,047,392 |
| 31 Oct 2023 | CNY | 63.3 | 64.96 | 62.62 | 63.62 | 63.62 | +0.72 (+1.14%) | 2,797,656 |
| 30 Oct 2023 | CNY | 60.9 | 63.49 | 60.86 | 62.9 | 62.9 | +0.77 (+1.24%) | 3,061,782 |
| 27 Oct 2023 | CNY | 59.19 | 65.95 | 58.4 | 62.13 | 62.13 | +2.15 (+3.58%) | 4,162,461 |
| 26 Oct 2023 | CNY | 57.7 | 62.11 | 57.06 | 59.98 | 59.98 | +1.58 (+2.71%) | 2,917,037 |
| 25 Oct 2023 | CNY | 59.18 | 59.6 | 57.89 | 58.4 | 58.4 | -0.95 (-1.60%) | 1,575,276 |
| 24 Oct 2023 | CNY | 58.05 | 59.88 | 58.05 | 59.35 | 59.35 | +1.42 (+2.45%) | 1,353,816 |
| 23 Oct 2023 | CNY | 59.9 | 59.93 | 57.58 | 57.93 | 57.93 | -2 (-3.34%) | 1,498,467 |
| 20 Oct 2023 | CNY | 60.79 | 61.47 | 59.62 | 59.93 | 59.93 | -1.39 (-2.27%) | 1,327,955 |
| 19 Oct 2023 | CNY | 61.59 | 62.38 | 60.02 | 61.32 | 61.32 | -0.43 (-0.70%) | 1,337,447 |
| 18 Oct 2023 | CNY | 63.63 | 63.63 | 61.58 | 61.75 | 61.75 | -2 (-3.14%) | 1,781,483 |
| 17 Oct 2023 | CNY | 65.36 | 65.36 | 62.71 | 63.75 | 63.75 | -1.91 (-2.91%) | 2,357,549 |
| 16 Oct 2023 | CNY | 65.99 | 67.5 | 65.22 | 65.66 | 65.66 | +0.49 (+0.75%) | 9,599,836 |
| 13 Oct 2023 | CNY | 64.92 | 66.78 | 64.5 | 65.17 | 65.17 | +0.25 (+0.39%) | 2,107,857 |
| 12 Oct 2023 | CNY | 64.71 | 66.18 | 64.07 | 64.92 | 64.92 | -0.27 (-0.41%) | 2,086,302 |
| 11 Oct 2023 | CNY | 61.77 | 66.15 | 61.77 | 65.19 | 65.19 | +3.51 (+5.69%) | 4,449,302 |
| 10 Oct 2023 | CNY | 65.31 | 65.32 | 61.42 | 61.68 | 61.68 | -3.81 (-5.82%) | 3,591,855 |
| 9 Oct 2023 | CNY | 65.67 | 65.85 | 64.45 | 65.49 | 65.49 | -0.42 (-0.64%) | 1,662,821 |
| 28 Sep 2023 | CNY | 67.92 | 67.94 | 65.7 | 65.91 | 65.91 | -1.94 (-2.86%) | 3,241,368 |
| 27 Sep 2023 | CNY | 64.83 | 68.77 | 64.4 | 67.85 | 67.85 | +2.75 (+4.22%) | 5,093,818 |
| 26 Sep 2023 | CNY | 67.98 | 67.98 | 64.9 | 65.1 | 65.1 | -3.24 (-4.74%) | 3,508,660 |
| 25 Sep 2023 | CNY | 67.44 | 69.13 | 67.3 | 68.34 | 68.34 | +0.48 (+0.71%) | 3,138,551 |
| 22 Sep 2023 | CNY | 67.25 | 68.09 | 66.08 | 67.86 | 67.86 | +0.19 (+0.28%) | 3,626,640 |
| 21 Sep 2023 | CNY | 67.5 | 70.44 | 66.42 | 67.67 | 67.67 | -1.48 (-2.14%) | 5,012,487 |
| 20 Sep 2023 | CNY | 68.01 | 75.01 | 68.01 | 69.15 | 69.15 | +3.95 (+6.06%) | 6,959,189 |
| 19 Sep 2023 | CNY | 65.52 | 67.4 | 64.85 | 65.2 | 65.2 | -0.56 (-0.85%) | 1,959,336 |
| 18 Sep 2023 | CNY | 64.7 | 65.9 | 64.25 | 65.76 | 65.76 | +0.59 (+0.91%) | 1,648,893 |
| 15 Sep 2023 | CNY | 64.64 | 65.88 | 63.87 | 65.17 | 65.17 | +0.03 (+0.05%) | 2,101,988 |
| 14 Sep 2023 | CNY | 65.39 | 66.79 | 64.05 | 65.14 | 65.14 | +0.13 (+0.20%) | 2,277,127 |
| 13 Sep 2023 | CNY | 66.82 | 67.18 | 63.85 | 65.01 | 65.01 | -1.81 (-2.71%) | 2,500,651 |
