| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 53.86 | 55.89 | 53.5 | 55.33 | 55.33 | +1.42 (+2.63%) | 3,501,509 |
| 30 Nov 2023 | CNY | 54.95 | 55.22 | 53.19 | 53.91 | 53.91 | -1.29 (-2.34%) | 2,823,563 |
| 29 Nov 2023 | CNY | 55.14 | 56.4 | 54.58 | 55.2 | 55.2 | -0.1 (-0.18%) | 3,182,594 |
| 28 Nov 2023 | CNY | 53.83 | 55.56 | 53.18 | 55.3 | 55.3 | +1.47 (+2.73%) | 3,371,342 |
| 27 Nov 2023 | CNY | 53.5 | 54.68 | 53.01 | 53.83 | 53.83 | +0.34 (+0.64%) | 2,737,062 |
| 24 Nov 2023 | CNY | 55.11 | 55.28 | 53.3 | 53.49 | 53.49 | -2.01 (-3.62%) | 3,181,758 |
| 23 Nov 2023 | CNY | 55.28 | 55.76 | 54.05 | 55.5 | 55.5 | +0.14 (+0.25%) | 3,216,168 |
| 22 Nov 2023 | CNY | 56.33 | 57.63 | 55.2 | 55.36 | 55.36 | -0.99 (-1.76%) | 4,131,092 |
| 21 Nov 2023 | CNY | 59.39 | 59.57 | 56.35 | 56.35 | 56.35 | -3.22 (-5.41%) | 6,302,355 |
| 20 Nov 2023 | CNY | 57.18 | 60.3 | 57.18 | 59.57 | 59.57 | +2.73 (+4.80%) | 7,996,908 |
| 17 Nov 2023 | CNY | 57.77 | 58.23 | 55.75 | 56.84 | 56.84 | -1.04 (-1.80%) | 5,962,216 |
| 16 Nov 2023 | CNY | 60.5 | 60.7 | 57.53 | 57.88 | 57.88 | -1.13 (-1.91%) | 5,910,085 |
| 15 Nov 2023 | CNY | 61 | 62.29 | 58.5 | 59.01 | 59.01 | -1.14 (-1.90%) | 8,905,701 |
| 14 Nov 2023 | CNY | 56.8 | 62.59 | 56.36 | 60.15 | 60.15 | +4.96 (+8.99%) | 12,404,480 |
| 13 Nov 2023 | CNY | 54.22 | 57.69 | 53.02 | 55.19 | 55.19 | +2.27 (+4.29%) | 6,715,350 |
| 10 Nov 2023 | CNY | 52.79 | 53.9 | 52.34 | 52.92 | 52.92 | -0.24 (-0.45%) | 3,039,466 |
| 9 Nov 2023 | CNY | 53.41 | 54.88 | 53 | 53.16 | 53.16 | -0.63 (-1.17%) | 4,746,338 |
| 8 Nov 2023 | CNY | 53.95 | 56.26 | 53.29 | 53.79 | 53.79 | -0.1 (-0.19%) | 10,110,374 |
| 7 Nov 2023 | CNY | 51.59 | 54.5 | 50.67 | 53.89 | 53.89 | +2.68 (+5.23%) | 8,216,781 |
| 6 Nov 2023 | CNY | 48.92 | 51.45 | 48.88 | 51.21 | 51.21 | +2.74 (+5.65%) | 5,941,651 |
| 3 Nov 2023 | CNY | 46.95 | 49.66 | 46.55 | 48.47 | 48.47 | +2.05 (+4.42%) | 6,257,990 |
| 2 Nov 2023 | CNY | 45.97 | 47.5 | 45.97 | 46.42 | 46.42 | +0.51 (+1.11%) | 3,911,875 |
| 1 Nov 2023 | CNY | 45.89 | 47.16 | 45.8 | 45.91 | 45.91 | -0.11 (-0.24%) | 3,246,748 |
| 31 Oct 2023 | CNY | 46.9 | 47.12 | 45.68 | 46.02 | 46.02 | -0.63 (-1.35%) | 3,080,578 |
| 30 Oct 2023 | CNY | 44.93 | 47.04 | 44.82 | 46.65 | 46.65 | +1.6 (+3.55%) | 4,518,145 |
| 27 Oct 2023 | CNY | 45.18 | 45.59 | 43.88 | 45.05 | 45.05 | -0.55 (-1.21%) | 3,545,420 |
| 26 Oct 2023 | CNY | 45.11 | 46.88 | 44.6 | 45.6 | 45.6 | -0.01 (-0.02%) | 3,619,420 |
| 25 Oct 2023 | CNY | 45.07 | 46.56 | 45 | 45.61 | 45.61 | +0.81 (+1.81%) | 3,134,085 |
| 24 Oct 2023 | CNY | 43.9 | 46.29 | 43.05 | 44.8 | 44.8 | +1.21 (+2.78%) | 3,850,182 |
| 23 Oct 2023 | CNY | 45.2 | 46.43 | 43.18 | 43.59 | 43.59 | -2 (-4.39%) | 3,682,581 |
