| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2023 | CNY | 59.56 | 61.54 | 59.2 | 60.53 | 60.53 | +1.08 (+1.82%) | 2,524,752 |
| 27 Nov 2023 | CNY | 58.3 | 60.06 | 58.3 | 59.45 | 59.45 | +0.75 (+1.28%) | 2,115,789 |
| 24 Nov 2023 | CNY | 62.53 | 62.61 | 58.56 | 58.7 | 58.7 | -3.84 (-6.14%) | 3,930,495 |
| 23 Nov 2023 | CNY | 62.66 | 63.11 | 61.5 | 62.54 | 62.54 | -0.79 (-1.25%) | 2,929,278 |
| 22 Nov 2023 | CNY | 65 | 65.7 | 63.28 | 63.33 | 63.33 | -1.87 (-2.87%) | 2,851,621 |
| 21 Nov 2023 | CNY | 67.25 | 67.76 | 65.1 | 65.2 | 65.2 | -2.73 (-4.02%) | 4,009,027 |
| 20 Nov 2023 | CNY | 66 | 68.18 | 65.15 | 67.93 | 67.93 | +1.66 (+2.50%) | 4,449,739 |
| 17 Nov 2023 | CNY | 64.5 | 66.27 | 63.92 | 66.27 | 66.27 | +1.55 (+2.39%) | 3,190,075 |
| 16 Nov 2023 | CNY | 66.03 | 66.8 | 64.68 | 64.72 | 64.72 | -1.31 (-1.98%) | 3,156,776 |
| 15 Nov 2023 | CNY | 67.3 | 68 | 64.97 | 66.03 | 66.03 | -1.18 (-1.76%) | 3,625,203 |
| 14 Nov 2023 | CNY | 66.4 | 68.3 | 66.18 | 67.21 | 67.21 | +0.21 (+0.31%) | 4,432,923 |
| 13 Nov 2023 | CNY | 64.49 | 67.5 | 64.46 | 67 | 67 | +1.76 (+2.70%) | 5,112,325 |
| 10 Nov 2023 | CNY | 63.15 | 65.99 | 62.5 | 65.24 | 65.24 | +1.94 (+3.06%) | 4,548,065 |
| 9 Nov 2023 | CNY | 64.9 | 65.53 | 62.85 | 63.3 | 63.3 | -1.9 (-2.91%) | 3,884,955 |
| 8 Nov 2023 | CNY | 66 | 66.31 | 64.6 | 65.2 | 65.2 | -1.28 (-1.93%) | 3,886,465 |
| 7 Nov 2023 | CNY | 65.95 | 66.8 | 63.86 | 66.48 | 66.48 | +0.53 (+0.80%) | 5,287,728 |
| 6 Nov 2023 | CNY | 63.51 | 66.49 | 63.51 | 65.95 | 65.95 | +2.18 (+3.42%) | 5,030,282 |
| 3 Nov 2023 | CNY | 63.01 | 65.46 | 62.51 | 63.77 | 63.77 | +0.66 (+1.05%) | 4,846,015 |
| 2 Nov 2023 | CNY | 68.98 | 69 | 62.9 | 63.11 | 63.11 | -6.1 (-8.81%) | 7,082,783 |
| 1 Nov 2023 | CNY | 70.01 | 75.17 | 67.9 | 69.21 | 69.21 | -3.69 (-5.06%) | 8,232,058 |
| 31 Oct 2023 | CNY | 75.44 | 84.55 | 72.03 | 72.9 | 72.9 | -3.3 (-4.33%) | 11,393,824 |
| 30 Oct 2023 | CNY | 72.06 | 78.52 | 70.66 | 76.2 | 76.2 | +2.35 (+3.18%) | 10,962,154 |
| 27 Oct 2023 | CNY | 71.4 | 82 | 69.01 | 73.85 | 73.85 | +0.05 (+0.07%) | 12,635,384 |
| 26 Oct 2023 | CNY | 64.01 | 77.77 | 63.46 | 73.8 | 73.8 | +5.91 (+8.71%) | 12,266,282 |
| 25 Oct 2023 | CNY | 63.6 | 70.3 | 62.01 | 67.89 | 67.89 | +1.01 (+1.51%) | 10,224,135 |
| 24 Oct 2023 | CNY | 73.93 | 75.5 | 66.3 | 66.88 | 66.88 | -10.01 (-13.02%) | 11,296,446 |
| 23 Oct 2023 | CNY | 72.2 | 80 | 69 | 76.89 | 76.89 | +2.29 (+3.07%) | 10,703,933 |
| 20 Oct 2023 | CNY | 78.38 | 83.6 | 70.23 | 74.6 | 74.6 | -7.9 (-9.58%) | 11,529,390 |
| 19 Oct 2023 | CNY | 67.93 | 88 | 67.88 | 82.5 | 82.5 | +11.2 (+15.71%) | 14,677,746 |
| 18 Oct 2023 | CNY | 70 | 80.98 | 69.69 | 71.3 | 71.3 | -2.9 (-3.91%) | 13,881,686 |
