| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 62.64 | 68 | 62.64 | 64.66 | 64.66 | +1.85 (+2.95%) | 2,818,000 |
| 24 Nov 2023 | CNY | 67.16 | 67.8 | 62.8 | 62.81 | 62.81 | -3.8 (-5.70%) | 2,247,290 |
| 23 Nov 2023 | CNY | 66.09 | 66.75 | 64.5 | 66.61 | 66.61 | -1.29 (-1.90%) | 2,595,750 |
| 22 Nov 2023 | CNY | 71.64 | 72 | 67.77 | 67.9 | 67.9 | -2.49 (-3.54%) | 3,850,770 |
| 21 Nov 2023 | CNY | 67.3 | 73.7 | 67.3 | 70.39 | 70.39 | +3.04 (+4.51%) | 4,630,600 |
| 20 Nov 2023 | CNY | 66.16 | 68.23 | 65.48 | 67.35 | 67.35 | +0.71 (+1.07%) | 1,988,420 |
| 17 Nov 2023 | CNY | 64.9 | 67 | 64.8 | 66.64 | 66.64 | +1.6 (+2.46%) | 1,853,000 |
| 16 Nov 2023 | CNY | 64.9 | 66.79 | 64.72 | 65.04 | 65.04 | -0.76 (-1.16%) | 1,498,500 |
| 15 Nov 2023 | CNY | 66.59 | 67.5 | 65.29 | 65.8 | 65.8 | +0.11 (+0.17%) | 1,880,650 |
| 14 Nov 2023 | CNY | 65.5 | 67.5 | 65.25 | 65.69 | 65.69 | +1.51 (+2.35%) | 2,355,950 |
| 13 Nov 2023 | CNY | 63.33 | 65.79 | 63.33 | 64.18 | 64.18 | +1.41 (+2.25%) | 1,678,660 |
| 10 Nov 2023 | CNY | 63.94 | 63.94 | 62.73 | 62.77 | 62.77 | -1.18 (-1.85%) | 926,830 |
| 9 Nov 2023 | CNY | 65 | 65.92 | 63.55 | 63.95 | 63.95 | -1.33 (-2.04%) | 1,299,220 |
| 8 Nov 2023 | CNY | 64.42 | 65.96 | 64.01 | 65.28 | 65.28 | +0.86 (+1.33%) | 2,373,970 |
| 7 Nov 2023 | CNY | 63.39 | 65.33 | 62.02 | 64.42 | 64.42 | +0.99 (+1.56%) | 1,992,200 |
| 6 Nov 2023 | CNY | 61.08 | 63.88 | 61.08 | 63.43 | 63.43 | +2.97 (+4.91%) | 1,967,200 |
| 3 Nov 2023 | CNY | 59.37 | 60.95 | 59.29 | 60.46 | 60.46 | +1.06 (+1.78%) | 970,700 |
| 2 Nov 2023 | CNY | 60.28 | 61.27 | 59.4 | 59.4 | 59.4 | -0.87 (-1.44%) | 1,140,700 |
| 1 Nov 2023 | CNY | 59.24 | 60.74 | 59.24 | 60.27 | 60.27 | +0.55 (+0.92%) | 677,400 |
| 31 Oct 2023 | CNY | 60.5 | 61.61 | 59.17 | 59.72 | 59.72 | -0.66 (-1.09%) | 916,500 |
| 30 Oct 2023 | CNY | 58.71 | 60.48 | 58.56 | 60.38 | 60.38 | +1.36 (+2.30%) | 945,050 |
| 27 Oct 2023 | CNY | 59.69 | 59.98 | 58.02 | 59.02 | 59.02 | -1.06 (-1.76%) | 1,067,560 |
| 26 Oct 2023 | CNY | 60 | 61.31 | 58.87 | 60.08 | 60.08 | -0.87 (-1.43%) | 1,486,230 |
| 25 Oct 2023 | CNY | 60.5 | 62.85 | 59 | 60.95 | 60.95 | +0.88 (+1.46%) | 1,941,590 |
| 24 Oct 2023 | CNY | 57.31 | 60.55 | 57.31 | 60.07 | 60.07 | +2.85 (+4.98%) | 1,555,470 |
| 23 Oct 2023 | CNY | 58.93 | 59.97 | 56.5 | 57.22 | 57.22 | -2.17 (-3.65%) | 1,116,430 |
| 20 Oct 2023 | CNY | 59.66 | 62.3 | 59.34 | 59.39 | 59.39 | -1.56 (-2.56%) | 1,062,400 |
| 19 Oct 2023 | CNY | 60.4 | 62.85 | 60.3 | 60.95 | 60.95 | +0.86 (+1.43%) | 1,393,900 |
| 18 Oct 2023 | CNY | 62 | 62 | 59.6 | 60.09 | 60.09 | -1.81 (-2.92%) | 1,132,690 |
| 17 Oct 2023 | CNY | 61.43 | 62.44 | 59.97 | 61.9 | 61.9 | +0.6 (+0.98%) | 1,401,390 |
