| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 66.4 | 67.23 | 64.21 | 64.21 | 64.21 | -2.79 (-4.16%) | 3,975,330 |
| 21 Nov 2023 | CNY | 71.37 | 72 | 66.5 | 67 | 67 | -4.59 (-6.41%) | 6,578,744 |
| 20 Nov 2023 | CNY | 71 | 72.5 | 70.11 | 71.59 | 71.59 | +0.41 (+0.58%) | 5,240,935 |
| 17 Nov 2023 | CNY | 69.8 | 72.99 | 69.65 | 71.18 | 71.18 | +0.34 (+0.48%) | 6,180,716 |
| 16 Nov 2023 | CNY | 68.68 | 73 | 68.1 | 70.84 | 70.84 | +1.81 (+2.62%) | 7,893,481 |
| 15 Nov 2023 | CNY | 72.82 | 72.9 | 68.89 | 69.03 | 69.03 | -3.86 (-5.30%) | 6,891,827 |
| 14 Nov 2023 | CNY | 71 | 75 | 70.01 | 72.89 | 72.89 | -0.57 (-0.78%) | 6,144,778 |
| 13 Nov 2023 | CNY | 71.68 | 74.44 | 71.68 | 73.46 | 73.46 | +2.27 (+3.19%) | 5,942,255 |
| 10 Nov 2023 | CNY | 74 | 75.5 | 70.28 | 71.19 | 71.19 | -2.27 (-3.09%) | 7,269,364 |
| 9 Nov 2023 | CNY | 77.8 | 82.28 | 73.34 | 73.46 | 73.46 | -4.82 (-6.16%) | 9,816,304 |
| 8 Nov 2023 | CNY | 74.45 | 80 | 74.45 | 78.28 | 78.28 | +1.88 (+2.46%) | 10,230,477 |
| 7 Nov 2023 | CNY | 71.98 | 81.99 | 71.56 | 76.4 | 76.4 | +4.42 (+6.14%) | 12,629,642 |
| 6 Nov 2023 | CNY | 70.17 | 73.99 | 69.1 | 71.98 | 71.98 | +0.88 (+1.24%) | 8,630,588 |
| 3 Nov 2023 | CNY | 67.8 | 74.35 | 67.3 | 71.1 | 71.1 | +1.9 (+2.75%) | 9,349,460 |
| 2 Nov 2023 | CNY | 66.71 | 72.98 | 64.68 | 69.2 | 69.2 | +0.87 (+1.27%) | 9,798,898 |
| 1 Nov 2023 | CNY | 68.98 | 71.5 | 67 | 68.33 | 68.33 | -3.48 (-4.85%) | 8,797,829 |
| 31 Oct 2023 | CNY | 62.9 | 76.2 | 62.5 | 71.81 | 71.81 | +7.64 (+11.91%) | 12,979,410 |
| 30 Oct 2023 | CNY | 61.15 | 65.63 | 60.6 | 64.17 | 64.17 | +0.47 (+0.74%) | 9,698,083 |
| 27 Oct 2023 | CNY | 56.59 | 66.66 | 56.51 | 63.7 | 63.7 | +7.23 (+12.80%) | 10,292,543 |
| 26 Oct 2023 | CNY | 56.63 | 57.22 | 55.4 | 56.47 | 56.47 | -1.37 (-2.37%) | 3,382,101 |
| 25 Oct 2023 | CNY | 57.02 | 57.89 | 56.07 | 57.84 | 57.84 | -1.01 (-1.72%) | 5,062,374 |
| 24 Oct 2023 | CNY | 56.8 | 58.95 | 55.67 | 58.85 | 58.85 | +2.56 (+4.55%) | 4,490,333 |
| 23 Oct 2023 | CNY | 58.13 | 58.39 | 55.18 | 56.29 | 56.29 | -2.39 (-4.07%) | 3,932,262 |
| 20 Oct 2023 | CNY | 60 | 61.61 | 58.68 | 58.68 | 58.68 | -2.62 (-4.27%) | 5,284,144 |
| 19 Oct 2023 | CNY | 58.02 | 63.6 | 57 | 61.3 | 61.3 | +2.66 (+4.54%) | 8,157,852 |
| 18 Oct 2023 | CNY | 60.31 | 62.5 | 58.56 | 58.64 | 58.64 | +0.26 (+0.45%) | 4,294,722 |
| 17 Oct 2023 | CNY | 60.8 | 60.81 | 57.66 | 58.38 | 58.38 | -3.37 (-5.46%) | 4,585,652 |
| 16 Oct 2023 | CNY | 64 | 64.63 | 61.5 | 61.75 | 61.75 | -4.1 (-6.23%) | 5,035,765 |
| 13 Oct 2023 | CNY | 61.32 | 65.88 | 60.6 | 65.85 | 65.85 | +3.95 (+6.38%) | 6,821,807 |
| 12 Oct 2023 | CNY | 65.3 | 66.4 | 61.72 | 61.9 | 61.9 | -4.2 (-6.35%) | 6,093,060 |
