| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 57.02 | 58.55 | 56.41 | 56.7 | 56.7 | -0.27 (-0.47%) | 1,694,113 |
| 20 Nov 2023 | CNY | 56.76 | 57.55 | 55.88 | 56.97 | 56.97 | +0.02 (+0.04%) | 1,112,487 |
| 17 Nov 2023 | CNY | 55.31 | 57.34 | 54.91 | 56.95 | 56.95 | +1.73 (+3.13%) | 1,663,044 |
| 16 Nov 2023 | CNY | 56.3 | 56.93 | 55.09 | 55.22 | 55.22 | -1.11 (-1.97%) | 1,485,556 |
| 15 Nov 2023 | CNY | 57.6 | 57.87 | 56.07 | 56.33 | 56.33 | -0.67 (-1.18%) | 1,401,566 |
| 14 Nov 2023 | CNY | 56.74 | 57.44 | 56.1 | 57 | 57 | +0.15 (+0.26%) | 1,657,657 |
| 13 Nov 2023 | CNY | 56.26 | 58.2 | 56.21 | 56.85 | 56.85 | +0.74 (+1.32%) | 1,740,493 |
| 10 Nov 2023 | CNY | 55.93 | 57.36 | 55.36 | 56.11 | 56.11 | -0.47 (-0.83%) | 1,411,710 |
| 9 Nov 2023 | CNY | 56.78 | 58.16 | 56.32 | 56.58 | 56.58 | -0.16 (-0.28%) | 1,245,550 |
| 8 Nov 2023 | CNY | 57 | 57.9 | 56.33 | 56.74 | 56.74 | -0.96 (-1.66%) | 1,624,262 |
| 7 Nov 2023 | CNY | 55.53 | 58.67 | 54.48 | 57.7 | 57.7 | +2.02 (+3.63%) | 2,243,368 |
| 6 Nov 2023 | CNY | 54.08 | 56.38 | 54.08 | 55.68 | 55.68 | +1.48 (+2.73%) | 1,162,844 |
| 3 Nov 2023 | CNY | 53.7 | 55.08 | 53.31 | 54.2 | 54.2 | +0.65 (+1.21%) | 1,341,254 |
| 2 Nov 2023 | CNY | 56.53 | 57.9 | 53.53 | 53.55 | 53.55 | -1.7 (-3.08%) | 2,006,590 |
| 1 Nov 2023 | CNY | 54.06 | 55.8 | 53.3 | 55.25 | 55.25 | +1.19 (+2.20%) | 1,948,090 |
| 31 Oct 2023 | CNY | 52.26 | 54.85 | 51.7 | 54.06 | 54.06 | +1.71 (+3.27%) | 2,199,349 |
| 30 Oct 2023 | CNY | 49.87 | 52.58 | 49.51 | 52.35 | 52.35 | +2.88 (+5.82%) | 1,539,565 |
| 27 Oct 2023 | CNY | 50.02 | 50.68 | 49.41 | 49.47 | 49.47 | -1.3 (-2.56%) | 1,330,484 |
| 26 Oct 2023 | CNY | 49.4 | 51.29 | 49.16 | 50.77 | 50.77 | +0.51 (+1.01%) | 1,075,833 |
| 25 Oct 2023 | CNY | 50 | 51.83 | 49.94 | 50.26 | 50.26 | +0.38 (+0.76%) | 961,092 |
| 24 Oct 2023 | CNY | 49.1 | 50.98 | 48.71 | 49.88 | 49.88 | +0.86 (+1.75%) | 1,105,646 |
| 23 Oct 2023 | CNY | 51.9 | 51.9 | 48.2 | 49.02 | 49.02 | -2.91 (-5.60%) | 1,412,124 |
| 20 Oct 2023 | CNY | 52.5 | 53.59 | 51.88 | 51.93 | 51.93 | -0.89 (-1.68%) | 1,080,480 |
| 19 Oct 2023 | CNY | 52.58 | 54.2 | 52.17 | 52.82 | 52.82 | +0.02 (+0.04%) | 897,952 |
| 18 Oct 2023 | CNY | 54.86 | 54.86 | 52 | 52.8 | 52.8 | -2.32 (-4.21%) | 1,081,927 |
| 17 Oct 2023 | CNY | 54.87 | 55.76 | 53.55 | 55.12 | 55.12 | +0.39 (+0.71%) | 1,182,467 |
| 16 Oct 2023 | CNY | 55.94 | 56 | 54.35 | 54.73 | 54.73 | -1.57 (-2.79%) | 1,241,341 |
| 13 Oct 2023 | CNY | 56.85 | 58.34 | 55.8 | 56.3 | 56.3 | -1.28 (-2.22%) | 1,309,234 |
| 12 Oct 2023 | CNY | 60.9 | 61.33 | 57.33 | 57.58 | 57.58 | -2.9 (-4.79%) | 2,436,457 |
| 11 Oct 2023 | CNY | 60 | 61.38 | 59.2 | 60.48 | 60.48 | +0.38 (+0.63%) | 1,952,403 |
