| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 53.79 | 55.6 | 53.61 | 54.86 | 54.86 | +0.85 (+1.57%) | 1,108,320 |
| 13 Nov 2023 | CNY | 54.05 | 54.38 | 53.65 | 54.01 | 54.01 | +0.51 (+0.95%) | 697,598 |
| 10 Nov 2023 | CNY | 53.32 | 54.4 | 53.25 | 53.5 | 53.5 | -0.48 (-0.89%) | 672,653 |
| 9 Nov 2023 | CNY | 54.62 | 55.38 | 53.69 | 53.98 | 53.98 | -0.81 (-1.48%) | 980,465 |
| 8 Nov 2023 | CNY | 54.16 | 55.29 | 53.89 | 54.79 | 54.79 | +0.62 (+1.14%) | 1,155,571 |
| 7 Nov 2023 | CNY | 54.15 | 55.25 | 53.5 | 54.17 | 54.17 | +0.02 (+0.04%) | 1,561,680 |
| 6 Nov 2023 | CNY | 51.58 | 55.38 | 51.15 | 54.15 | 54.15 | +3 (+5.87%) | 2,543,967 |
| 3 Nov 2023 | CNY | 50.84 | 51.65 | 50.4 | 51.15 | 51.15 | +0.45 (+0.89%) | 874,003 |
| 2 Nov 2023 | CNY | 50.78 | 52.1 | 50.08 | 50.7 | 50.7 | 0.0 (0.0%) | 1,168,134 |
| 1 Nov 2023 | CNY | 51.21 | 51.49 | 50.3 | 50.7 | 50.7 | -0.58 (-1.13%) | 1,160,193 |
| 31 Oct 2023 | CNY | 51.13 | 52.5 | 50.96 | 51.28 | 51.28 | +0.17 (+0.33%) | 1,676,558 |
| 30 Oct 2023 | CNY | 53.98 | 54 | 50.6 | 51.11 | 51.11 | -4.14 (-7.49%) | 4,792,352 |
| 27 Oct 2023 | CNY | 52.69 | 55.4 | 51 | 55.25 | 55.25 | +2.79 (+5.32%) | 1,899,589 |
| 26 Oct 2023 | CNY | 52.08 | 52.6 | 50.91 | 52.46 | 52.46 | -0.24 (-0.46%) | 1,331,383 |
| 25 Oct 2023 | CNY | 52.19 | 54.5 | 51.7 | 52.7 | 52.7 | +0.51 (+0.98%) | 1,495,664 |
| 24 Oct 2023 | CNY | 49 | 52.3 | 48.88 | 52.19 | 52.19 | +3.09 (+6.29%) | 1,455,904 |
| 23 Oct 2023 | CNY | 51.4 | 51.57 | 48.6 | 49.1 | 49.1 | -2.56 (-4.96%) | 1,224,763 |
| 20 Oct 2023 | CNY | 52 | 52.9 | 51.38 | 51.66 | 51.66 | -0.91 (-1.73%) | 703,783 |
| 19 Oct 2023 | CNY | 52.55 | 53.7 | 51.33 | 52.57 | 52.57 | -0.09 (-0.17%) | 821,354 |
| 18 Oct 2023 | CNY | 53.18 | 53.18 | 51.39 | 52.66 | 52.66 | -0.22 (-0.42%) | 1,043,038 |
| 17 Oct 2023 | CNY | 54.88 | 54.88 | 51.86 | 52.88 | 52.88 | -1.56 (-2.87%) | 1,361,008 |
| 16 Oct 2023 | CNY | 55.95 | 56.39 | 54.1 | 54.44 | 54.44 | -1.37 (-2.45%) | 1,019,844 |
| 13 Oct 2023 | CNY | 56.1 | 56.4 | 55.39 | 55.81 | 55.81 | -0.29 (-0.52%) | 954,293 |
| 12 Oct 2023 | CNY | 58.6 | 58.6 | 55.81 | 56.1 | 56.1 | -1.93 (-3.33%) | 1,677,146 |
| 11 Oct 2023 | CNY | 55.58 | 59.19 | 55.36 | 58.03 | 58.03 | +2.79 (+5.05%) | 1,704,817 |
| 10 Oct 2023 | CNY | 57.65 | 57.84 | 55.04 | 55.24 | 55.24 | -2.41 (-4.18%) | 1,274,339 |
| 9 Oct 2023 | CNY | 58.89 | 58.89 | 57.37 | 57.65 | 57.65 | -1.25 (-2.12%) | 804,569 |
| 28 Sep 2023 | CNY | 59.54 | 59.69 | 58.5 | 58.9 | 58.9 | -0.1 (-0.17%) | 789,713 |
| 27 Sep 2023 | CNY | 57.43 | 59.79 | 57.03 | 59 | 59 | +1.34 (+2.32%) | 1,515,280 |
| 26 Sep 2023 | CNY | 57.27 | 58.67 | 56.51 | 57.66 | 57.66 | +0.19 (+0.33%) | 831,726 |
