| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 64.35 | 64.8 | 61.84 | 62.26 | 62.26 | -2.06 (-3.20%) | 1,063,177 |
| 20 Nov 2023 | CNY | 64.25 | 65.07 | 63.4 | 64.32 | 64.32 | +0.19 (+0.30%) | 945,097 |
| 17 Nov 2023 | CNY | 64.4 | 65.05 | 63.43 | 64.13 | 64.13 | -0.5 (-0.77%) | 832,667 |
| 16 Nov 2023 | CNY | 65.8 | 66.75 | 64.57 | 64.63 | 64.63 | -1.47 (-2.22%) | 843,806 |
| 15 Nov 2023 | CNY | 66.74 | 67.04 | 64.65 | 66.1 | 66.1 | +0.05 (+0.08%) | 1,230,145 |
| 14 Nov 2023 | CNY | 66.54 | 67.57 | 64.88 | 66.05 | 66.05 | +0.08 (+0.12%) | 1,708,671 |
| 13 Nov 2023 | CNY | 64.65 | 66.52 | 64.65 | 65.97 | 65.97 | +1.41 (+2.18%) | 1,033,462 |
| 10 Nov 2023 | CNY | 65.47 | 65.55 | 63.13 | 64.56 | 64.56 | -0.91 (-1.39%) | 921,339 |
| 9 Nov 2023 | CNY | 65.99 | 66.99 | 64.67 | 65.47 | 65.47 | -0.44 (-0.67%) | 840,868 |
| 8 Nov 2023 | CNY | 64.25 | 66.3 | 64.25 | 65.91 | 65.91 | +0.91 (+1.40%) | 1,061,707 |
| 7 Nov 2023 | CNY | 64.25 | 65.74 | 63.1 | 65 | 65 | +0.91 (+1.42%) | 892,593 |
| 6 Nov 2023 | CNY | 61.43 | 64.5 | 61.2 | 64.09 | 64.09 | +3.11 (+5.10%) | 1,396,124 |
| 3 Nov 2023 | CNY | 57.61 | 61.65 | 57.05 | 60.98 | 60.98 | +3.38 (+5.87%) | 2,008,118 |
| 2 Nov 2023 | CNY | 59.01 | 59.56 | 57.5 | 57.6 | 57.6 | -1.47 (-2.49%) | 1,182,059 |
| 1 Nov 2023 | CNY | 60.8 | 61.03 | 58.76 | 59.07 | 59.07 | -1.93 (-3.16%) | 1,118,298 |
| 31 Oct 2023 | CNY | 61.5 | 62.36 | 60.21 | 61 | 61 | -0.6 (-0.97%) | 1,197,070 |
| 30 Oct 2023 | CNY | 61.7 | 62.93 | 60.74 | 61.6 | 61.6 | -0.27 (-0.44%) | 2,204,568 |
| 27 Oct 2023 | CNY | 66.25 | 66.76 | 61 | 61.87 | 61.87 | -5.38 (-8%) | 1,875,882 |
| 26 Oct 2023 | CNY | 64.34 | 68.33 | 63.6 | 67.25 | 67.25 | +2.42 (+3.73%) | 1,396,547 |
| 25 Oct 2023 | CNY | 62.9 | 65.49 | 61.56 | 64.83 | 64.83 | +2.63 (+4.23%) | 1,416,890 |
| 24 Oct 2023 | CNY | 59.43 | 63.85 | 57.43 | 62.2 | 62.2 | +3.59 (+6.13%) | 1,496,760 |
| 23 Oct 2023 | CNY | 64.9 | 64.9 | 58.16 | 58.61 | 58.61 | -6.29 (-9.69%) | 1,511,684 |
| 20 Oct 2023 | CNY | 68.51 | 69.23 | 64.42 | 64.9 | 64.9 | -2.92 (-4.31%) | 1,317,950 |
| 19 Oct 2023 | CNY | 72.99 | 72.99 | 67.58 | 67.82 | 67.82 | -5.1 (-6.99%) | 2,602,290 |
| 18 Oct 2023 | CNY | 75.65 | 77.51 | 71.63 | 72.92 | 72.92 | -4.49 (-5.80%) | 2,149,185 |
| 17 Oct 2023 | CNY | 79.5 | 79.59 | 74.81 | 77.41 | 77.41 | -0.05 (-0.06%) | 1,923,508 |
| 16 Oct 2023 | CNY | 73.07 | 80.79 | 73.07 | 77.46 | 77.46 | +3.81 (+5.17%) | 3,474,945 |
| 13 Oct 2023 | CNY | 71.18 | 77.99 | 71.18 | 73.65 | 73.65 | +0.2 (+0.27%) | 3,154,191 |
| 12 Oct 2023 | CNY | 71.18 | 78.28 | 71.18 | 73.45 | 73.45 | +2.96 (+4.20%) | 4,530,148 |
| 11 Oct 2023 | CNY | 61.8 | 70.7 | 60.9 | 70.49 | 70.49 | +8.98 (+14.60%) | 2,709,283 |
