| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 54.56 | 60.5 | 54.56 | 58.01 | 58.01 | +3.42 (+6.26%) | 1,711,203 |
| 20 Nov 2023 | CNY | 54.26 | 54.98 | 53.65 | 54.59 | 54.59 | +0.33 (+0.61%) | 412,253 |
| 17 Nov 2023 | CNY | 54 | 54.99 | 53.53 | 54.26 | 54.26 | -0.15 (-0.28%) | 414,342 |
| 16 Nov 2023 | CNY | 56.27 | 56.8 | 54.14 | 54.41 | 54.41 | -1.9 (-3.37%) | 764,449 |
| 15 Nov 2023 | CNY | 54.3 | 57.1 | 54.08 | 56.31 | 56.31 | +2.35 (+4.36%) | 1,055,207 |
| 14 Nov 2023 | CNY | 53.05 | 54.14 | 52.64 | 53.96 | 53.96 | +0.91 (+1.72%) | 432,362 |
| 13 Nov 2023 | CNY | 53 | 53.93 | 52.63 | 53.05 | 53.05 | -0.18 (-0.34%) | 348,438 |
| 10 Nov 2023 | CNY | 53.01 | 53.7 | 52.6 | 53.23 | 53.23 | -0.05 (-0.09%) | 477,815 |
| 9 Nov 2023 | CNY | 54.2 | 55.37 | 52.95 | 53.28 | 53.28 | -0.98 (-1.81%) | 481,006 |
| 8 Nov 2023 | CNY | 53.43 | 55.04 | 53.08 | 54.26 | 54.26 | +1 (+1.88%) | 664,532 |
| 7 Nov 2023 | CNY | 53.61 | 53.99 | 52.8 | 53.26 | 53.26 | -0.73 (-1.35%) | 589,586 |
| 6 Nov 2023 | CNY | 51.47 | 53.99 | 51.41 | 53.99 | 53.99 | +2.97 (+5.82%) | 884,272 |
| 3 Nov 2023 | CNY | 51.19 | 51.95 | 50.38 | 51.02 | 51.02 | -0.17 (-0.33%) | 661,123 |
| 2 Nov 2023 | CNY | 53.56 | 53.8 | 51.15 | 51.19 | 51.19 | -2.64 (-4.90%) | 1,176,568 |
| 1 Nov 2023 | CNY | 55 | 59.98 | 53.53 | 53.83 | 53.83 | +0.23 (+0.43%) | 2,428,114 |
| 31 Oct 2023 | CNY | 51 | 54.38 | 50 | 53.6 | 53.6 | +3.36 (+6.69%) | 1,726,210 |
| 30 Oct 2023 | CNY | 49.17 | 50.69 | 48.45 | 50.24 | 50.24 | +1.63 (+3.35%) | 427,739 |
| 27 Oct 2023 | CNY | 46.45 | 48.87 | 46.06 | 48.61 | 48.61 | +1.88 (+4.02%) | 534,663 |
| 26 Oct 2023 | CNY | 46.21 | 46.76 | 46.02 | 46.73 | 46.73 | -0.16 (-0.34%) | 185,929 |
| 25 Oct 2023 | CNY | 46.8 | 47.11 | 46.64 | 46.89 | 46.89 | +0.02 (+0.04%) | 233,077 |
| 24 Oct 2023 | CNY | 45.99 | 47.29 | 45.72 | 46.87 | 46.87 | +0.87 (+1.89%) | 298,645 |
| 23 Oct 2023 | CNY | 47.81 | 47.81 | 45.72 | 46 | 46 | -1.81 (-3.79%) | 416,763 |
| 20 Oct 2023 | CNY | 48.89 | 48.99 | 47.6 | 47.81 | 47.81 | -0.84 (-1.73%) | 221,067 |
| 19 Oct 2023 | CNY | 48.53 | 49.3 | 47.65 | 48.65 | 48.65 | -0.12 (-0.25%) | 282,026 |
| 18 Oct 2023 | CNY | 50.4 | 50.73 | 48.7 | 48.77 | 48.77 | -1.75 (-3.46%) | 426,287 |
| 17 Oct 2023 | CNY | 50.99 | 51.2 | 50 | 50.52 | 50.52 | -0.48 (-0.94%) | 309,734 |
| 16 Oct 2023 | CNY | 51.33 | 52.33 | 50.02 | 51 | 51 | -0.33 (-0.64%) | 473,635 |
| 13 Oct 2023 | CNY | 51.8 | 52.65 | 51 | 51.33 | 51.33 | -0.51 (-0.98%) | 511,616 |
| 12 Oct 2023 | CNY | 52.23 | 53 | 51.33 | 51.84 | 51.84 | +0.04 (+0.08%) | 504,159 |
| 11 Oct 2023 | CNY | 50.6 | 53.18 | 50.57 | 51.8 | 51.8 | +1.16 (+2.29%) | 827,238 |
