| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2023 | CNY | 55 | 56.85 | 55 | 55.99 | 55.99 | +0.82 (+1.49%) | 799,449 |
| 27 Nov 2023 | CNY | 54.6 | 55.61 | 54.59 | 55.17 | 55.17 | +0.27 (+0.49%) | 651,930 |
| 24 Nov 2023 | CNY | 56 | 56.78 | 54.53 | 54.9 | 54.9 | -1.28 (-2.28%) | 768,430 |
| 23 Nov 2023 | CNY | 55.2 | 56.28 | 54.38 | 56.18 | 56.18 | +1.41 (+2.57%) | 723,533 |
| 22 Nov 2023 | CNY | 56.19 | 56.54 | 54.66 | 54.77 | 54.77 | -1.6 (-2.84%) | 817,559 |
| 21 Nov 2023 | CNY | 57.16 | 57.16 | 56.05 | 56.37 | 56.37 | -0.62 (-1.09%) | 797,153 |
| 20 Nov 2023 | CNY | 57.55 | 57.89 | 56.38 | 56.99 | 56.99 | -0.55 (-0.96%) | 839,535 |
| 17 Nov 2023 | CNY | 57 | 57.6 | 56.8 | 57.54 | 57.54 | +0.56 (+0.98%) | 464,777 |
| 16 Nov 2023 | CNY | 57.87 | 58.56 | 56.9 | 56.98 | 56.98 | -1.22 (-2.10%) | 756,445 |
| 15 Nov 2023 | CNY | 58.5 | 59.09 | 57.6 | 58.2 | 58.2 | -0.16 (-0.27%) | 927,717 |
| 14 Nov 2023 | CNY | 57.2 | 59.2 | 56.66 | 58.36 | 58.36 | +1.03 (+1.80%) | 1,123,437 |
| 13 Nov 2023 | CNY | 57.5 | 57.9 | 56.65 | 57.33 | 57.33 | +0.37 (+0.65%) | 925,099 |
| 10 Nov 2023 | CNY | 56.69 | 57.55 | 56.35 | 56.96 | 56.96 | +0.33 (+0.58%) | 713,442 |
| 9 Nov 2023 | CNY | 57.33 | 57.81 | 56.45 | 56.63 | 56.63 | -0.7 (-1.22%) | 687,771 |
| 8 Nov 2023 | CNY | 56.7 | 58.65 | 55.8 | 57.33 | 57.33 | +0.27 (+0.47%) | 1,391,646 |
| 7 Nov 2023 | CNY | 57.87 | 57.87 | 56.61 | 57.06 | 57.06 | -0.32 (-0.56%) | 788,177 |
| 6 Nov 2023 | CNY | 56.46 | 58.13 | 56.24 | 57.38 | 57.38 | +1.13 (+2.01%) | 1,482,868 |
| 3 Nov 2023 | CNY | 53.57 | 56.47 | 53.57 | 56.25 | 56.25 | +2.79 (+5.22%) | 1,440,539 |
| 2 Nov 2023 | CNY | 54.7 | 55.18 | 53.28 | 53.46 | 53.46 | -1.22 (-2.23%) | 868,505 |
| 1 Nov 2023 | CNY | 54.77 | 55.7 | 53.66 | 54.68 | 54.68 | -0.01 (-0.02%) | 1,135,999 |
| 31 Oct 2023 | CNY | 55.4 | 55.8 | 54.09 | 54.69 | 54.69 | -0.44 (-0.80%) | 1,253,686 |
| 30 Oct 2023 | CNY | 52.9 | 55.43 | 52.73 | 55.13 | 55.13 | +1.73 (+3.24%) | 1,768,990 |
| 27 Oct 2023 | CNY | 51.64 | 53.79 | 51.44 | 53.4 | 53.4 | +1 (+1.91%) | 1,064,308 |
| 26 Oct 2023 | CNY | 52.18 | 52.88 | 51.35 | 52.4 | 52.4 | -0.27 (-0.51%) | 837,844 |
| 25 Oct 2023 | CNY | 52.18 | 53.26 | 51.52 | 52.67 | 52.67 | +0.47 (+0.90%) | 828,422 |
| 24 Oct 2023 | CNY | 50.81 | 52.45 | 49.68 | 52.2 | 52.2 | +1.67 (+3.30%) | 1,206,344 |
| 23 Oct 2023 | CNY | 52.12 | 52.82 | 50.2 | 50.53 | 50.53 | -2.48 (-4.68%) | 987,052 |
| 20 Oct 2023 | CNY | 54.56 | 55.28 | 52.76 | 53.01 | 53.01 | -1.99 (-3.62%) | 1,065,318 |
| 19 Oct 2023 | CNY | 52.05 | 55.68 | 52.03 | 55 | 55 | +2.2 (+4.17%) | 1,596,424 |
| 18 Oct 2023 | CNY | 54.3 | 54.31 | 52.8 | 52.8 | 52.8 | -1.36 (-2.51%) | 579,126 |
