| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 67.12 | 69.6 | 66.66 | 68.58 | 68.58 | +0.9 (+1.33%) | 1,472,378 |
| 16 Nov 2023 | CNY | 67.54 | 69.99 | 67.12 | 67.68 | 67.68 | -1.15 (-1.67%) | 2,085,997 |
| 15 Nov 2023 | CNY | 70.02 | 72.5 | 67.8 | 68.83 | 68.83 | +1.23 (+1.82%) | 3,221,995 |
| 14 Nov 2023 | CNY | 63.98 | 67.82 | 63.88 | 67.6 | 67.6 | +3.25 (+5.05%) | 2,013,244 |
| 13 Nov 2023 | CNY | 64.61 | 65.5 | 63.48 | 64.35 | 64.35 | +0.3 (+0.47%) | 1,321,113 |
| 10 Nov 2023 | CNY | 63.69 | 67.23 | 63.69 | 64.05 | 64.05 | -0.41 (-0.64%) | 1,803,962 |
| 9 Nov 2023 | CNY | 66.55 | 67 | 63.79 | 64.46 | 64.46 | -2.04 (-3.07%) | 1,779,614 |
| 8 Nov 2023 | CNY | 64.1 | 67.97 | 64.1 | 66.5 | 66.5 | +1.35 (+2.07%) | 2,558,466 |
| 7 Nov 2023 | CNY | 62.99 | 65.3 | 62.66 | 65.15 | 65.15 | +1.55 (+2.44%) | 2,136,309 |
| 6 Nov 2023 | CNY | 61.21 | 64.33 | 60.28 | 63.6 | 63.6 | +2.9 (+4.78%) | 2,082,720 |
| 3 Nov 2023 | CNY | 59.35 | 61.37 | 57.92 | 60.7 | 60.7 | +2.4 (+4.12%) | 1,699,909 |
| 2 Nov 2023 | CNY | 60.77 | 61.62 | 58 | 58.3 | 58.3 | -3.15 (-5.13%) | 1,851,037 |
| 1 Nov 2023 | CNY | 60.65 | 61.79 | 59.58 | 61.45 | 61.45 | -0.06 (-0.10%) | 1,800,791 |
| 31 Oct 2023 | CNY | 57.82 | 61.51 | 57.33 | 61.51 | 61.51 | +4.35 (+7.61%) | 2,896,494 |
| 30 Oct 2023 | CNY | 54 | 57.99 | 53.78 | 57.16 | 57.16 | +2.16 (+3.93%) | 1,734,396 |
| 27 Oct 2023 | CNY | 53.97 | 55.44 | 53.3 | 55 | 55 | +1.33 (+2.48%) | 1,355,944 |
| 26 Oct 2023 | CNY | 54.68 | 55.5 | 52.8 | 53.67 | 53.67 | -1.28 (-2.33%) | 1,234,494 |
| 25 Oct 2023 | CNY | 54.6 | 55.85 | 54.2 | 54.95 | 54.95 | +0.12 (+0.22%) | 1,230,854 |
| 24 Oct 2023 | CNY | 52 | 54.98 | 50.04 | 54.83 | 54.83 | +2.88 (+5.54%) | 2,128,137 |
| 23 Oct 2023 | CNY | 56 | 56.42 | 50.75 | 51.95 | 51.95 | -4.47 (-7.92%) | 2,016,064 |
| 20 Oct 2023 | CNY | 60 | 60.98 | 55.94 | 56.42 | 56.42 | -4.56 (-7.48%) | 2,666,135 |
| 19 Oct 2023 | CNY | 61.09 | 64.76 | 60.58 | 60.98 | 60.98 | -1.32 (-2.12%) | 2,732,438 |
| 18 Oct 2023 | CNY | 64.69 | 66.5 | 61.81 | 62.3 | 62.3 | -2.89 (-4.43%) | 2,293,167 |
| 17 Oct 2023 | CNY | 60.85 | 65.33 | 60.5 | 65.19 | 65.19 | +4.42 (+7.27%) | 2,856,076 |
| 16 Oct 2023 | CNY | 62.93 | 63.53 | 59.8 | 60.77 | 60.77 | -2.16 (-3.43%) | 1,752,614 |
| 13 Oct 2023 | CNY | 61.69 | 63.6 | 60.77 | 62.93 | 62.93 | +1.52 (+2.48%) | 2,055,816 |
| 12 Oct 2023 | CNY | 61.69 | 62.5 | 60.22 | 61.41 | 61.41 | -0.49 (-0.79%) | 1,494,504 |
| 11 Oct 2023 | CNY | 62.7 | 63.6 | 60.89 | 61.9 | 61.9 | +1 (+1.64%) | 2,473,725 |
| 10 Oct 2023 | CNY | 58.57 | 61.88 | 58.57 | 60.9 | 60.9 | +2.28 (+3.89%) | 2,144,032 |
| 9 Oct 2023 | CNY | 58 | 61.5 | 57.54 | 58.62 | 58.62 | +0.88 (+1.52%) | 1,543,301 |
