| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 60.51 | 61.25 | 59.06 | 59.41 | 59.41 | -1.74 (-2.85%) | 2,658,715 |
| 20 Nov 2023 | CNY | 60.01 | 62 | 59.03 | 61.15 | 61.15 | +1.85 (+3.12%) | 3,399,106 |
| 17 Nov 2023 | CNY | 58.34 | 60.83 | 58.21 | 59.3 | 59.3 | -1.23 (-2.03%) | 3,406,682 |
| 16 Nov 2023 | CNY | 64.8 | 66 | 59.87 | 60.53 | 60.53 | -2.55 (-4.04%) | 6,002,600 |
| 15 Nov 2023 | CNY | 61.31 | 65.58 | 59.88 | 63.08 | 63.08 | +1.73 (+2.82%) | 6,666,623 |
| 14 Nov 2023 | CNY | 56.8 | 66.17 | 56.8 | 61.35 | 61.35 | +4.21 (+7.37%) | 6,151,224 |
| 13 Nov 2023 | CNY | 54.45 | 59.22 | 54.45 | 57.14 | 57.14 | +4.09 (+7.71%) | 4,479,414 |
| 10 Nov 2023 | CNY | 54.37 | 55 | 53.03 | 53.05 | 53.05 | -1.04 (-1.92%) | 2,368,775 |
| 9 Nov 2023 | CNY | 54.9 | 57.14 | 53.62 | 54.09 | 54.09 | -0.76 (-1.39%) | 4,521,610 |
| 8 Nov 2023 | CNY | 54.42 | 56.56 | 54.07 | 54.85 | 54.85 | +0.24 (+0.44%) | 4,303,183 |
| 7 Nov 2023 | CNY | 53.13 | 55.1 | 52.9 | 54.61 | 54.61 | +1.11 (+2.07%) | 3,086,400 |
| 6 Nov 2023 | CNY | 52.29 | 53.77 | 51.67 | 53.5 | 53.5 | +1.23 (+2.35%) | 2,866,945 |
| 3 Nov 2023 | CNY | 49.96 | 53 | 49.89 | 52.27 | 52.27 | +2.67 (+5.38%) | 3,952,780 |
| 2 Nov 2023 | CNY | 53.37 | 53.95 | 49.23 | 49.6 | 49.6 | -3.7 (-6.94%) | 3,949,774 |
| 1 Nov 2023 | CNY | 52.4 | 54.4 | 51.4 | 53.3 | 53.3 | +0.21 (+0.40%) | 2,852,471 |
| 31 Oct 2023 | CNY | 51.82 | 55.12 | 50.18 | 53.09 | 53.09 | +1.43 (+2.77%) | 3,887,737 |
| 30 Oct 2023 | CNY | 51.41 | 51.99 | 50.67 | 51.66 | 51.66 | -0.32 (-0.62%) | 1,470,177 |
| 27 Oct 2023 | CNY | 53.21 | 54.34 | 51.83 | 51.98 | 51.98 | -1.37 (-2.57%) | 2,171,028 |
| 26 Oct 2023 | CNY | 50.5 | 53.42 | 50.5 | 53.35 | 53.35 | +1.36 (+2.62%) | 2,103,700 |
| 25 Oct 2023 | CNY | 52.07 | 53.59 | 51.77 | 51.99 | 51.99 | +0.01 (+0.02%) | 1,612,786 |
| 24 Oct 2023 | CNY | 50.49 | 52.29 | 49.83 | 51.98 | 51.98 | +2.37 (+4.78%) | 1,924,807 |
| 23 Oct 2023 | CNY | 51.69 | 51.9 | 49.23 | 49.61 | 49.61 | -1.66 (-3.24%) | 2,042,104 |
| 20 Oct 2023 | CNY | 51.91 | 54.55 | 51.1 | 51.27 | 51.27 | -0.63 (-1.21%) | 2,503,515 |
| 19 Oct 2023 | CNY | 52.51 | 53.42 | 50.86 | 51.9 | 51.9 | -1.46 (-2.74%) | 2,666,296 |
| 18 Oct 2023 | CNY | 52.06 | 54.29 | 52 | 53.36 | 53.36 | +0.65 (+1.23%) | 3,317,353 |
| 17 Oct 2023 | CNY | 56 | 56.2 | 51.8 | 52.71 | 52.71 | -4.79 (-8.33%) | 5,040,461 |
| 16 Oct 2023 | CNY | 61.64 | 61.64 | 56.3 | 57.5 | 57.5 | -6.39 (-10.00%) | 6,092,489 |
| 13 Oct 2023 | CNY | 60.4 | 65.26 | 59.01 | 63.89 | 63.89 | +2.94 (+4.82%) | 7,425,507 |
| 12 Oct 2023 | CNY | 57 | 61.02 | 56.3 | 60.95 | 60.95 | +3.54 (+6.17%) | 6,429,811 |
| 11 Oct 2023 | CNY | 56.08 | 58.94 | 55.38 | 57.41 | 57.41 | +2.26 (+4.10%) | 4,459,095 |
