| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 59.48 | 63.81 | 59 | 63.39 | 63.39 | +4.22 (+7.13%) | 5,267,583 |
| 9 Nov 2023 | CNY | 59.83 | 60.46 | 58.78 | 59.17 | 59.17 | -0.43 (-0.72%) | 1,209,436 |
| 8 Nov 2023 | CNY | 60.35 | 60.47 | 58.99 | 59.6 | 59.6 | -0.81 (-1.34%) | 1,497,714 |
| 7 Nov 2023 | CNY | 60.03 | 60.65 | 59.33 | 60.41 | 60.41 | +0.11 (+0.18%) | 1,583,217 |
| 6 Nov 2023 | CNY | 58.69 | 60.5 | 58.69 | 60.3 | 60.3 | +1.7 (+2.90%) | 2,098,247 |
| 3 Nov 2023 | CNY | 56.1 | 58.6 | 56.01 | 58.6 | 58.6 | +2.72 (+4.87%) | 2,153,687 |
| 2 Nov 2023 | CNY | 58.27 | 58.55 | 55.78 | 55.88 | 55.88 | -2.41 (-4.13%) | 1,605,395 |
| 1 Nov 2023 | CNY | 57.69 | 58.6 | 57.69 | 58.29 | 58.29 | +0.29 (+0.50%) | 1,014,339 |
| 31 Oct 2023 | CNY | 58.88 | 58.88 | 57.62 | 58 | 58 | -1 (-1.69%) | 1,329,583 |
| 30 Oct 2023 | CNY | 58.63 | 59.4 | 57.65 | 59 | 59 | +0.5 (+0.85%) | 2,119,403 |
| 27 Oct 2023 | CNY | 57.45 | 58.59 | 56.88 | 58.5 | 58.5 | +0.9 (+1.56%) | 1,704,331 |
| 26 Oct 2023 | CNY | 58 | 58 | 56.5 | 57.6 | 57.6 | -1.4 (-2.37%) | 1,633,007 |
| 25 Oct 2023 | CNY | 57.21 | 59.05 | 55.15 | 59 | 59 | +0.92 (+1.58%) | 2,556,402 |
| 24 Oct 2023 | CNY | 54.9 | 58.09 | 54.78 | 58.08 | 58.08 | +2.57 (+4.63%) | 1,550,440 |
| 23 Oct 2023 | CNY | 57.3 | 57.3 | 55 | 55.51 | 55.51 | -2.48 (-4.28%) | 1,398,814 |
| 20 Oct 2023 | CNY | 55.93 | 59.8 | 55.9 | 57.99 | 57.99 | +1.64 (+2.91%) | 2,231,254 |
| 19 Oct 2023 | CNY | 55.56 | 57.85 | 55.56 | 56.35 | 56.35 | +0.8 (+1.44%) | 1,865,611 |
| 18 Oct 2023 | CNY | 57.7 | 57.86 | 55.2 | 55.55 | 55.55 | -2.32 (-4.01%) | 1,750,273 |
| 17 Oct 2023 | CNY | 59.49 | 59.6 | 57.33 | 57.87 | 57.87 | -1.7 (-2.85%) | 1,594,197 |
| 16 Oct 2023 | CNY | 60.7 | 61.22 | 58.91 | 59.57 | 59.57 | -1.56 (-2.55%) | 1,927,694 |
| 13 Oct 2023 | CNY | 62.4 | 62.4 | 60.35 | 61.13 | 61.13 | -1.36 (-2.18%) | 1,751,751 |
| 12 Oct 2023 | CNY | 63.77 | 64.1 | 61.88 | 62.49 | 62.49 | -1.13 (-1.78%) | 2,053,354 |
| 11 Oct 2023 | CNY | 63.71 | 64.65 | 62.84 | 63.62 | 63.62 | +0.07 (+0.11%) | 1,824,274 |
| 10 Oct 2023 | CNY | 63.61 | 64.18 | 63.19 | 63.55 | 63.55 | +0.05 (+0.08%) | 1,620,806 |
| 9 Oct 2023 | CNY | 65.5 | 66.37 | 63.01 | 63.5 | 63.5 | -2.5 (-3.79%) | 2,774,286 |
| 28 Sep 2023 | CNY | 65.19 | 66 | 64.2 | 66 | 66 | +0.6 (+0.92%) | 3,327,871 |
| 27 Sep 2023 | CNY | 66.02 | 66.33 | 64.11 | 65.4 | 65.4 | -0.62 (-0.94%) | 3,319,227 |
| 26 Sep 2023 | CNY | 65 | 66.6 | 63.5 | 66.02 | 66.02 | +0.95 (+1.46%) | 3,634,610 |
| 25 Sep 2023 | CNY | 63.58 | 65.07 | 63.37 | 65.07 | 65.07 | +1.62 (+2.55%) | 2,779,407 |
| 22 Sep 2023 | CNY | 61.03 | 63.5 | 60.93 | 63.45 | 63.45 | +1.31 (+2.11%) | 2,730,462 |
