| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 52.48 | 54.93 | 52 | 54.64 | 54.64 | +2.12 (+4.04%) | 2,962,200 |
| 24 Nov 2023 | CNY | 54 | 54.2 | 52.37 | 52.52 | 52.52 | -1.68 (-3.10%) | 2,403,800 |
| 23 Nov 2023 | CNY | 55.02 | 55.3 | 52.69 | 54.2 | 54.2 | -1.33 (-2.40%) | 2,695,200 |
| 22 Nov 2023 | CNY | 55.69 | 56.81 | 55.48 | 55.53 | 55.53 | -0.63 (-1.12%) | 2,050,700 |
| 21 Nov 2023 | CNY | 58.32 | 58.39 | 55.76 | 56.16 | 56.16 | -2.16 (-3.70%) | 3,572,300 |
| 20 Nov 2023 | CNY | 58.7 | 59 | 57.71 | 58.32 | 58.32 | -0.99 (-1.67%) | 3,136,300 |
| 17 Nov 2023 | CNY | 58.84 | 59.45 | 58.01 | 59.31 | 59.31 | -0.53 (-0.89%) | 4,193,500 |
| 16 Nov 2023 | CNY | 58.01 | 60.88 | 57.32 | 59.84 | 59.84 | +2.14 (+3.71%) | 7,070,600 |
| 15 Nov 2023 | CNY | 57.28 | 58.3 | 56.08 | 57.7 | 57.7 | +0.42 (+0.73%) | 4,336,300 |
| 14 Nov 2023 | CNY | 55.7 | 57.9 | 55.41 | 57.28 | 57.28 | +0.83 (+1.47%) | 4,063,200 |
| 13 Nov 2023 | CNY | 56.6 | 56.7 | 53.86 | 56.45 | 56.45 | +0.7 (+1.26%) | 3,876,500 |
| 10 Nov 2023 | CNY | 58.78 | 59.63 | 55.71 | 55.75 | 55.75 | -6.15 (-9.94%) | 6,631,300 |
| 9 Nov 2023 | CNY | 58 | 63.51 | 57.65 | 61.9 | 61.9 | +3.58 (+6.14%) | 9,826,600 |
| 8 Nov 2023 | CNY | 56.19 | 59.33 | 56.19 | 58.32 | 58.32 | +1.31 (+2.30%) | 7,351,460 |
| 7 Nov 2023 | CNY | 55.98 | 57.86 | 55.55 | 57.01 | 57.01 | +1.67 (+3.02%) | 7,332,790 |
| 6 Nov 2023 | CNY | 54.21 | 55.67 | 52.9 | 55.34 | 55.34 | +1.45 (+2.69%) | 4,414,500 |
| 3 Nov 2023 | CNY | 52 | 56.71 | 52 | 53.89 | 53.89 | +1.42 (+2.71%) | 4,123,850 |
| 2 Nov 2023 | CNY | 53.43 | 54 | 52.18 | 52.47 | 52.47 | -1.25 (-2.33%) | 2,987,000 |
| 1 Nov 2023 | CNY | 55.48 | 55.49 | 53.3 | 53.72 | 53.72 | -1.69 (-3.05%) | 3,849,740 |
| 31 Oct 2023 | CNY | 55.54 | 57.17 | 54.3 | 55.41 | 55.41 | -1.27 (-2.24%) | 5,362,100 |
| 30 Oct 2023 | CNY | 56 | 57.48 | 54.59 | 56.68 | 56.68 | -1.47 (-2.53%) | 8,269,800 |
| 27 Oct 2023 | CNY | 52.81 | 58.15 | 51.03 | 58.15 | 58.15 | +5.29 (+10.01%) | 9,434,250 |
| 26 Oct 2023 | CNY | 52.83 | 54.39 | 52 | 52.86 | 52.86 | -0.83 (-1.55%) | 4,810,500 |
| 25 Oct 2023 | CNY | 52.5 | 53.84 | 52 | 53.69 | 53.69 | +0.98 (+1.86%) | 5,178,500 |
| 24 Oct 2023 | CNY | 52.72 | 53.88 | 51.29 | 52.71 | 52.71 | +0.42 (+0.80%) | 4,501,220 |
| 23 Oct 2023 | CNY | 52.42 | 53.7 | 51.8 | 52.29 | 52.29 | -0.03 (-0.06%) | 4,411,410 |
| 20 Oct 2023 | CNY | 54.71 | 55.49 | 51.85 | 52.32 | 52.32 | -4.13 (-7.32%) | 6,815,630 |
| 19 Oct 2023 | CNY | 56 | 60.44 | 55.7 | 56.45 | 56.45 | -1.67 (-2.87%) | 5,994,500 |
| 18 Oct 2023 | CNY | 59 | 61 | 57.01 | 58.12 | 58.12 | -0.08 (-0.14%) | 6,524,150 |
| 17 Oct 2023 | CNY | 56.14 | 59.49 | 56.02 | 58.2 | 58.2 | +0.19 (+0.33%) | 6,952,000 |
