| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 54.5 | 56.08 | 54.1 | 55.5 | 55.5 | +0.83 (+1.52%) | 3,332,950 |
| 24 Nov 2023 | CNY | 58.5 | 58.99 | 54.6 | 54.67 | 54.67 | -3.68 (-6.31%) | 5,851,310 |
| 23 Nov 2023 | CNY | 58.31 | 59.39 | 56.4 | 58.35 | 58.35 | +0.15 (+0.26%) | 5,119,080 |
| 22 Nov 2023 | CNY | 59.66 | 60.47 | 58.19 | 58.2 | 58.2 | -0.93 (-1.57%) | 6,520,400 |
| 21 Nov 2023 | CNY | 63.26 | 63.87 | 58.09 | 59.13 | 59.13 | -4.75 (-7.44%) | 9,184,740 |
| 20 Nov 2023 | CNY | 67 | 67 | 61.85 | 63.88 | 63.88 | -1.28 (-1.96%) | 11,439,290 |
| 17 Nov 2023 | CNY | 55.65 | 65.16 | 55.65 | 65.16 | 65.16 | +10.86 (+20%) | 10,596,250 |
| 16 Nov 2023 | CNY | 57.49 | 59.73 | 54.3 | 54.3 | 54.3 | -3.69 (-6.36%) | 6,801,320 |
| 15 Nov 2023 | CNY | 54.44 | 61.67 | 54.43 | 57.99 | 57.99 | +6.6 (+12.84%) | 8,793,660 |
| 14 Nov 2023 | CNY | 51 | 54.88 | 50 | 51.39 | 51.39 | +3.49 (+7.29%) | 3,318,400 |
| 13 Nov 2023 | CNY | 47.69 | 48.61 | 47.69 | 47.9 | 47.9 | +0.52 (+1.10%) | 536,020 |
| 10 Nov 2023 | CNY | 48.51 | 49.74 | 47.38 | 47.38 | 47.38 | -1.52 (-3.11%) | 949,360 |
| 9 Nov 2023 | CNY | 47.21 | 49.21 | 47.02 | 48.9 | 48.9 | +1.71 (+3.62%) | 1,709,310 |
| 8 Nov 2023 | CNY | 46.59 | 47.84 | 45.82 | 47.19 | 47.19 | +0.6 (+1.29%) | 1,128,850 |
| 7 Nov 2023 | CNY | 45.72 | 47.1 | 45.72 | 46.59 | 46.59 | +0.97 (+2.13%) | 1,215,350 |
| 6 Nov 2023 | CNY | 45.87 | 46.55 | 45.11 | 45.62 | 45.62 | +0.02 (+0.04%) | 935,070 |
| 3 Nov 2023 | CNY | 44.99 | 45.86 | 44.5 | 45.6 | 45.6 | +0.84 (+1.88%) | 740,890 |
| 2 Nov 2023 | CNY | 45.91 | 46.27 | 44.58 | 44.76 | 44.76 | -1.24 (-2.70%) | 751,790 |
| 1 Nov 2023 | CNY | 46.01 | 46.61 | 45.8 | 46 | 46 | -0.13 (-0.28%) | 412,720 |
| 31 Oct 2023 | CNY | 46.95 | 47.8 | 45.91 | 46.13 | 46.13 | -0.82 (-1.75%) | 600,650 |
| 30 Oct 2023 | CNY | 46.23 | 47.49 | 46.01 | 46.95 | 46.95 | +0.67 (+1.45%) | 656,250 |
| 27 Oct 2023 | CNY | 44.81 | 46.91 | 44.21 | 46.28 | 46.28 | +1 (+2.21%) | 1,496,350 |
| 26 Oct 2023 | CNY | 42.95 | 45.4 | 42.9 | 45.28 | 45.28 | +3.08 (+7.30%) | 1,585,290 |
| 25 Oct 2023 | CNY | 41.5 | 42.54 | 41.14 | 42.2 | 42.2 | +0.7 (+1.69%) | 422,450 |
| 24 Oct 2023 | CNY | 40.86 | 41.88 | 40.28 | 41.5 | 41.5 | +0.86 (+2.12%) | 410,280 |
| 23 Oct 2023 | CNY | 41.62 | 41.62 | 39.8 | 40.64 | 40.64 | -1.01 (-2.42%) | 623,520 |
| 20 Oct 2023 | CNY | 43.51 | 43.65 | 40.64 | 41.65 | 41.65 | -1.81 (-4.16%) | 1,281,830 |
| 19 Oct 2023 | CNY | 43.5 | 44.38 | 43.43 | 43.46 | 43.46 | -0.15 (-0.34%) | 613,440 |
| 18 Oct 2023 | CNY | 43.8 | 44 | 43.41 | 43.61 | 43.61 | -0.29 (-0.66%) | 313,040 |
| 17 Oct 2023 | CNY | 43.12 | 44.1 | 43.12 | 43.9 | 43.9 | +0.44 (+1.01%) | 406,060 |
