| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 60.4 | 60.4 | 59.3 | 59.8 | 59.8 | -0.6 (-0.99%) | 1,096,770 |
| 24 Nov 2023 | CNY | 61.51 | 61.51 | 59.8 | 60.4 | 60.4 | -0.89 (-1.45%) | 885,470 |
| 23 Nov 2023 | CNY | 62 | 62.1 | 60.77 | 61.29 | 61.29 | -0.57 (-0.92%) | 1,215,000 |
| 22 Nov 2023 | CNY | 64.31 | 64.31 | 61.8 | 61.86 | 61.86 | -2.24 (-3.49%) | 1,019,800 |
| 21 Nov 2023 | CNY | 64.68 | 64.8 | 64.03 | 64.1 | 64.1 | -0.5 (-0.77%) | 723,300 |
| 20 Nov 2023 | CNY | 64.38 | 64.9 | 63.19 | 64.6 | 64.6 | +0.32 (+0.50%) | 1,007,450 |
| 17 Nov 2023 | CNY | 64.74 | 64.74 | 63.7 | 64.28 | 64.28 | -0.18 (-0.28%) | 719,510 |
| 16 Nov 2023 | CNY | 65.01 | 65.3 | 64.29 | 64.46 | 64.46 | -0.72 (-1.10%) | 617,780 |
| 15 Nov 2023 | CNY | 65.97 | 66.2 | 64.95 | 65.18 | 65.18 | -0.32 (-0.49%) | 729,630 |
| 14 Nov 2023 | CNY | 65.66 | 66.45 | 65.28 | 65.5 | 65.5 | -0.4 (-0.61%) | 695,950 |
| 13 Nov 2023 | CNY | 65.27 | 66.08 | 64.58 | 65.9 | 65.9 | +0.63 (+0.97%) | 878,080 |
| 10 Nov 2023 | CNY | 64.7 | 65.73 | 64.16 | 65.27 | 65.27 | +0.3 (+0.46%) | 939,650 |
| 9 Nov 2023 | CNY | 64.45 | 65.63 | 64.37 | 64.97 | 64.97 | +0.27 (+0.42%) | 798,490 |
| 8 Nov 2023 | CNY | 64.94 | 66.38 | 64.37 | 64.7 | 64.7 | -0.73 (-1.12%) | 1,249,600 |
| 7 Nov 2023 | CNY | 64.25 | 65.65 | 63.62 | 65.43 | 65.43 | +1.39 (+2.17%) | 1,976,360 |
| 6 Nov 2023 | CNY | 61.48 | 64.76 | 61.37 | 64.04 | 64.04 | +2.75 (+4.49%) | 1,842,100 |
| 3 Nov 2023 | CNY | 62.16 | 62.55 | 60.8 | 61.29 | 61.29 | -0.71 (-1.15%) | 1,801,750 |
| 2 Nov 2023 | CNY | 64.16 | 64.16 | 61.96 | 62 | 62 | -1.8 (-2.82%) | 895,740 |
| 1 Nov 2023 | CNY | 64.61 | 65.45 | 63.58 | 63.8 | 63.8 | -1.25 (-1.92%) | 948,680 |
| 31 Oct 2023 | CNY | 66.1 | 66.25 | 64.5 | 65.05 | 65.05 | -0.92 (-1.39%) | 651,700 |
| 30 Oct 2023 | CNY | 65.87 | 66.17 | 64.91 | 65.97 | 65.97 | +0.1 (+0.15%) | 833,190 |
| 27 Oct 2023 | CNY | 65.3 | 66.65 | 63.77 | 65.87 | 65.87 | +1.21 (+1.87%) | 1,148,100 |
| 26 Oct 2023 | CNY | 65.1 | 65.1 | 63.36 | 64.66 | 64.66 | -0.26 (-0.40%) | 957,000 |
| 25 Oct 2023 | CNY | 65.96 | 67.68 | 64.81 | 64.92 | 64.92 | -0.15 (-0.23%) | 1,098,080 |
| 24 Oct 2023 | CNY | 66.2 | 66.52 | 64.65 | 65.07 | 65.07 | -0.92 (-1.39%) | 875,590 |
| 23 Oct 2023 | CNY | 68 | 68.71 | 65.43 | 65.99 | 65.99 | -2.34 (-3.42%) | 839,300 |
| 20 Oct 2023 | CNY | 69.16 | 69.16 | 68.02 | 68.33 | 68.33 | -0.62 (-0.90%) | 487,940 |
| 19 Oct 2023 | CNY | 69.17 | 70.66 | 68.82 | 68.95 | 68.95 | -1.74 (-2.46%) | 548,900 |
| 18 Oct 2023 | CNY | 70.9 | 71.85 | 69.82 | 70.69 | 70.69 | -1.11 (-1.55%) | 531,400 |
| 17 Oct 2023 | CNY | 69.95 | 71.88 | 69.13 | 71.8 | 71.8 | +1.68 (+2.40%) | 757,690 |
