| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2023 | CNY | 60.88 | 61.82 | 60.71 | 60.98 | 60.98 | +0.33 (+0.54%) | 553,196 |
| 5 Dec 2023 | CNY | 62.18 | 62.78 | 60.55 | 60.65 | 60.65 | -2.16 (-3.44%) | 743,755 |
| 4 Dec 2023 | CNY | 62.99 | 63.88 | 62.63 | 62.81 | 62.81 | -0.19 (-0.30%) | 582,850 |
| 1 Dec 2023 | CNY | 62.48 | 63.25 | 62.22 | 63 | 63 | +0.52 (+0.83%) | 622,680 |
| 30 Nov 2023 | CNY | 63.85 | 64.49 | 61.88 | 62.48 | 62.48 | -1.48 (-2.31%) | 803,287 |
| 29 Nov 2023 | CNY | 64.14 | 66.28 | 63.9 | 63.96 | 63.96 | -0.18 (-0.28%) | 1,246,386 |
| 28 Nov 2023 | CNY | 63.2 | 65.21 | 63.2 | 64.14 | 64.14 | +0.91 (+1.44%) | 875,097 |
| 27 Nov 2023 | CNY | 62.77 | 63.82 | 62.77 | 63.23 | 63.23 | +0.23 (+0.37%) | 695,300 |
| 24 Nov 2023 | CNY | 64.9 | 65 | 62.74 | 63 | 63 | -2.22 (-3.40%) | 1,021,091 |
| 23 Nov 2023 | CNY | 64.9 | 65.57 | 64.57 | 65.22 | 65.22 | +0.23 (+0.35%) | 698,500 |
| 22 Nov 2023 | CNY | 65.32 | 66.62 | 64.68 | 64.99 | 64.99 | -0.68 (-1.04%) | 876,600 |
| 21 Nov 2023 | CNY | 67.3 | 67.4 | 65.5 | 65.67 | 65.67 | -1.37 (-2.04%) | 1,289,565 |
| 20 Nov 2023 | CNY | 67.67 | 67.67 | 66.03 | 67.04 | 67.04 | -0.22 (-0.33%) | 1,124,300 |
| 17 Nov 2023 | CNY | 66.3 | 68.27 | 66.1 | 67.26 | 67.26 | +0.8 (+1.20%) | 1,496,550 |
| 16 Nov 2023 | CNY | 66.8 | 68.04 | 66.39 | 66.46 | 66.46 | -0.85 (-1.26%) | 1,419,919 |
| 15 Nov 2023 | CNY | 69.58 | 69.76 | 67.2 | 67.31 | 67.31 | -2.05 (-2.96%) | 2,567,628 |
| 14 Nov 2023 | CNY | 66.81 | 69.36 | 66.61 | 69.36 | 69.36 | +2.12 (+3.15%) | 2,164,842 |
| 13 Nov 2023 | CNY | 66.94 | 67.3 | 66 | 67.24 | 67.24 | +0.86 (+1.30%) | 1,102,650 |
| 10 Nov 2023 | CNY | 66.01 | 67.99 | 65.71 | 66.38 | 66.38 | -0.31 (-0.46%) | 1,217,428 |
| 9 Nov 2023 | CNY | 67.24 | 69.06 | 66.25 | 66.69 | 66.69 | -0.69 (-1.02%) | 1,498,961 |
| 8 Nov 2023 | CNY | 65.8 | 68.18 | 64.9 | 67.38 | 67.38 | +1.46 (+2.21%) | 1,782,737 |
| 7 Nov 2023 | CNY | 64.89 | 66.45 | 64.7 | 65.92 | 65.92 | +0.69 (+1.06%) | 1,037,461 |
| 6 Nov 2023 | CNY | 64.71 | 65.5 | 64 | 65.23 | 65.23 | +1.25 (+1.95%) | 1,153,648 |
| 3 Nov 2023 | CNY | 61.3 | 64.35 | 61.3 | 63.98 | 63.98 | +2.48 (+4.03%) | 1,663,350 |
| 2 Nov 2023 | CNY | 63.25 | 63.85 | 61.45 | 61.5 | 61.5 | -1.55 (-2.46%) | 708,750 |
| 1 Nov 2023 | CNY | 63.69 | 64.28 | 62.88 | 63.05 | 63.05 | -0.38 (-0.60%) | 638,600 |
| 31 Oct 2023 | CNY | 64 | 64.8 | 62.75 | 63.43 | 63.43 | -0.57 (-0.89%) | 873,300 |
| 30 Oct 2023 | CNY | 61.01 | 64.55 | 61.01 | 64 | 64 | +1.7 (+2.73%) | 1,461,217 |
| 27 Oct 2023 | CNY | 59.8 | 62.89 | 58.46 | 62.3 | 62.3 | +1.4 (+2.30%) | 1,531,720 |
| 26 Oct 2023 | CNY | 60.76 | 61.15 | 59.71 | 60.9 | 60.9 | -0.67 (-1.09%) | 821,028 |
