| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 65.82 | 68.65 | 65.28 | 68.19 | 68.19 | +2.07 (+3.13%) | 24,774,936 |
| 17 Nov 2023 | CNY | 65.85 | 67.22 | 64.83 | 66.12 | 66.12 | -0.1 (-0.15%) | 15,728,419 |
| 16 Nov 2023 | CNY | 67.2 | 68.24 | 66.22 | 66.22 | 66.22 | -1.2 (-1.78%) | 16,405,160 |
| 15 Nov 2023 | CNY | 69.23 | 69.83 | 66.82 | 67.42 | 67.42 | -1.12 (-1.63%) | 23,743,132 |
| 14 Nov 2023 | CNY | 65.4 | 69 | 64.91 | 68.54 | 68.54 | +3.14 (+4.80%) | 33,887,291 |
| 13 Nov 2023 | CNY | 64.84 | 66.4 | 64.11 | 65.4 | 65.4 | +0.38 (+0.58%) | 21,485,736 |
| 10 Nov 2023 | CNY | 63.7 | 66.23 | 63.58 | 65.02 | 65.02 | +0.02 (+0.03%) | 29,612,789 |
| 9 Nov 2023 | CNY | 68.01 | 69.5 | 64.8 | 65 | 65 | -3.8 (-5.52%) | 39,071,914 |
| 8 Nov 2023 | CNY | 69.8 | 71.26 | 67.07 | 68.8 | 68.8 | +0.83 (+1.22%) | 40,571,339 |
| 7 Nov 2023 | CNY | 65.9 | 68.76 | 64.9 | 67.97 | 67.97 | +2.07 (+3.14%) | 37,386,826 |
| 6 Nov 2023 | CNY | 67.39 | 68.01 | 65.66 | 65.9 | 65.9 | -0.75 (-1.13%) | 37,886,099 |
| 3 Nov 2023 | CNY | 63.65 | 66.77 | 63.38 | 66.65 | 66.65 | +2.27 (+3.53%) | 32,501,165 |
| 2 Nov 2023 | CNY | 65.7 | 67.78 | 63.61 | 64.38 | 64.38 | -0.42 (-0.65%) | 34,430,581 |
| 1 Nov 2023 | CNY | 61.73 | 67.5 | 61.44 | 64.8 | 64.8 | +2.83 (+4.57%) | 39,317,556 |
| 31 Oct 2023 | CNY | 61.7 | 62.59 | 60.86 | 61.97 | 61.97 | -0.83 (-1.32%) | 22,353,882 |
| 30 Oct 2023 | CNY | 59.1 | 62.98 | 58.23 | 62.8 | 62.8 | +3.36 (+5.65%) | 37,409,232 |
| 27 Oct 2023 | CNY | 59.62 | 60.16 | 57.57 | 59.44 | 59.44 | -0.66 (-1.10%) | 29,334,038 |
| 26 Oct 2023 | CNY | 59.95 | 60.6 | 58.67 | 60.1 | 60.1 | -0.88 (-1.44%) | 31,941,875 |
| 25 Oct 2023 | CNY | 59 | 61.68 | 58.35 | 60.98 | 60.98 | +3.82 (+6.68%) | 44,095,106 |
| 24 Oct 2023 | CNY | 59.3 | 59.55 | 55 | 57.16 | 57.16 | -1.99 (-3.36%) | 32,180,626 |
| 23 Oct 2023 | CNY | 58.62 | 61.15 | 56.88 | 59.15 | 59.15 | -0.07 (-0.12%) | 36,385,261 |
| 20 Oct 2023 | CNY | 59.06 | 60.7 | 57.58 | 59.22 | 59.22 | +0.16 (+0.27%) | 40,644,610 |
| 19 Oct 2023 | CNY | 54.87 | 60.91 | 54.87 | 59.06 | 59.06 | +3.55 (+6.40%) | 60,219,817 |
| 18 Oct 2023 | CNY | 55.3 | 57.46 | 54.55 | 55.51 | 55.51 | +2.97 (+5.65%) | 49,130,438 |
| 17 Oct 2023 | CNY | 52.2 | 53.1 | 51.63 | 52.54 | 52.54 | +0.65 (+1.25%) | 10,768,040 |
| 16 Oct 2023 | CNY | 53.1 | 53.47 | 50.88 | 51.89 | 51.89 | -1.62 (-3.03%) | 14,464,690 |
| 13 Oct 2023 | CNY | 54.43 | 55.05 | 52.82 | 53.51 | 53.51 | -1.49 (-2.71%) | 13,710,044 |
| 12 Oct 2023 | CNY | 55.22 | 55.5 | 53.87 | 55 | 55 | -0.02 (-0.04%) | 15,459,879 |
| 11 Oct 2023 | CNY | 54.12 | 55.55 | 52.88 | 55.02 | 55.02 | +1.08 (+2.00%) | 19,630,937 |
| 10 Oct 2023 | CNY | 53.58 | 54.6 | 53.21 | 53.94 | 53.94 | +0.88 (+1.66%) | 13,503,757 |
