| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 57.88 | 58.19 | 57.17 | 57.46 | 57.46 | +0.02 (+0.03%) | 265,900 |
| 14 Nov 2023 | CNY | 58.72 | 58.72 | 57.1 | 57.44 | 57.44 | -1.16 (-1.98%) | 443,619 |
| 13 Nov 2023 | CNY | 58.02 | 58.87 | 56.6 | 58.6 | 58.6 | +0.5 (+0.86%) | 640,200 |
| 10 Nov 2023 | CNY | 57.54 | 58.88 | 56.61 | 58.1 | 58.1 | +0.43 (+0.75%) | 576,700 |
| 9 Nov 2023 | CNY | 59.42 | 59.78 | 57.1 | 57.67 | 57.67 | -1.6 (-2.70%) | 969,747 |
| 8 Nov 2023 | CNY | 56.19 | 60.81 | 56.01 | 59.27 | 59.27 | +2.8 (+4.96%) | 1,030,052 |
| 7 Nov 2023 | CNY | 57.11 | 57.5 | 56.2 | 56.47 | 56.47 | -0.93 (-1.62%) | 454,400 |
| 6 Nov 2023 | CNY | 57.17 | 57.79 | 56.58 | 57.4 | 57.4 | +0.74 (+1.31%) | 580,240 |
| 3 Nov 2023 | CNY | 56.6 | 57.33 | 56.17 | 56.66 | 56.66 | -0.16 (-0.28%) | 386,200 |
| 2 Nov 2023 | CNY | 57 | 57.22 | 56.15 | 56.82 | 56.82 | -0.28 (-0.49%) | 350,840 |
| 1 Nov 2023 | CNY | 58.4 | 58.85 | 56.6 | 57.1 | 57.1 | -1.14 (-1.96%) | 322,080 |
| 31 Oct 2023 | CNY | 58.04 | 58.6 | 57.19 | 58.24 | 58.24 | +0.01 (+0.02%) | 575,888 |
| 30 Oct 2023 | CNY | 55.96 | 58.81 | 55.96 | 58.23 | 58.23 | +2.23 (+3.98%) | 960,920 |
| 27 Oct 2023 | CNY | 51.85 | 57 | 51.3 | 56 | 56 | +3.78 (+7.24%) | 977,260 |
| 26 Oct 2023 | CNY | 51.6 | 52.5 | 51.28 | 52.22 | 52.22 | +0.17 (+0.33%) | 196,840 |
| 25 Oct 2023 | CNY | 52.9 | 53.3 | 51.6 | 52.05 | 52.05 | -0.97 (-1.83%) | 332,300 |
| 24 Oct 2023 | CNY | 52.27 | 53.2 | 51.2 | 53.02 | 53.02 | +1.35 (+2.61%) | 207,300 |
| 23 Oct 2023 | CNY | 52.1 | 52.11 | 50.71 | 51.67 | 51.67 | -0.47 (-0.90%) | 232,920 |
| 20 Oct 2023 | CNY | 52.95 | 53.5 | 52 | 52.14 | 52.14 | -0.96 (-1.81%) | 243,100 |
| 19 Oct 2023 | CNY | 53.47 | 53.76 | 52.5 | 53.1 | 53.1 | -0.48 (-0.90%) | 429,200 |
| 18 Oct 2023 | CNY | 54.89 | 54.9 | 53.51 | 53.58 | 53.58 | -1.24 (-2.26%) | 311,262 |
| 17 Oct 2023 | CNY | 55.2 | 55.54 | 54.16 | 54.82 | 54.82 | -0.87 (-1.56%) | 312,600 |
| 16 Oct 2023 | CNY | 56.03 | 56.48 | 55.1 | 55.69 | 55.69 | -0.68 (-1.21%) | 507,700 |
| 13 Oct 2023 | CNY | 55.01 | 57.01 | 54.55 | 56.37 | 56.37 | +0.83 (+1.49%) | 720,140 |
| 12 Oct 2023 | CNY | 54.98 | 55.87 | 54.2 | 55.54 | 55.54 | +0.61 (+1.11%) | 584,500 |
| 11 Oct 2023 | CNY | 53.2 | 54.99 | 53.13 | 54.93 | 54.93 | +1.93 (+3.64%) | 969,878 |
| 10 Oct 2023 | CNY | 54.81 | 55.12 | 52.7 | 53 | 53 | -1.56 (-2.86%) | 576,481 |
| 9 Oct 2023 | CNY | 55.66 | 55.66 | 54.35 | 54.56 | 54.56 | -1.09 (-1.96%) | 305,200 |
| 28 Sep 2023 | CNY | 54.96 | 56.49 | 54.13 | 55.65 | 55.65 | +1.05 (+1.92%) | 590,400 |
| 27 Sep 2023 | CNY | 53.27 | 54.8 | 53.22 | 54.6 | 54.6 | +1.3 (+2.44%) | 504,400 |
