| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 65.75 | 66.85 | 64.42 | 65.91 | 65.91 | +0.22 (+0.33%) | 431,955 |
| 9 Nov 2023 | CNY | 66.16 | 67.53 | 65 | 65.69 | 65.69 | -0.51 (-0.77%) | 416,682 |
| 8 Nov 2023 | CNY | 64.87 | 66.57 | 64.25 | 66.2 | 66.2 | +1.32 (+2.03%) | 491,650 |
| 7 Nov 2023 | CNY | 64.15 | 65.98 | 63.3 | 64.88 | 64.88 | +0.73 (+1.14%) | 502,810 |
| 6 Nov 2023 | CNY | 61.39 | 64.32 | 61.38 | 64.15 | 64.15 | +2.77 (+4.51%) | 601,603 |
| 3 Nov 2023 | CNY | 59.63 | 62.48 | 59.63 | 61.38 | 61.38 | +1.92 (+3.23%) | 666,762 |
| 2 Nov 2023 | CNY | 61.04 | 61.83 | 59.46 | 59.46 | 59.46 | -1.48 (-2.43%) | 531,388 |
| 1 Nov 2023 | CNY | 61.07 | 62.07 | 60.65 | 60.94 | 60.94 | -0.32 (-0.52%) | 548,013 |
| 31 Oct 2023 | CNY | 63.64 | 63.64 | 61.02 | 61.26 | 61.26 | -1.93 (-3.05%) | 886,703 |
| 30 Oct 2023 | CNY | 62.77 | 64.26 | 62.19 | 63.19 | 63.19 | -0.06 (-0.09%) | 898,260 |
| 27 Oct 2023 | CNY | 58.76 | 63.49 | 58 | 63.25 | 63.25 | +4.43 (+7.53%) | 1,696,082 |
| 26 Oct 2023 | CNY | 61 | 61 | 56.01 | 58.82 | 58.82 | -8.58 (-12.73%) | 2,047,430 |
| 25 Oct 2023 | CNY | 66.98 | 67.46 | 66.01 | 67.4 | 67.4 | +0.67 (+1.00%) | 376,939 |
| 24 Oct 2023 | CNY | 66.4 | 67 | 64.49 | 66.73 | 66.73 | +1.25 (+1.91%) | 521,472 |
| 23 Oct 2023 | CNY | 66.33 | 67.18 | 64.52 | 65.48 | 65.48 | -1.21 (-1.81%) | 352,565 |
| 20 Oct 2023 | CNY | 66.84 | 68.6 | 66.44 | 66.69 | 66.69 | -0.59 (-0.88%) | 423,374 |
| 19 Oct 2023 | CNY | 66.54 | 68.25 | 65.56 | 67.28 | 67.28 | +0.59 (+0.88%) | 425,620 |
| 18 Oct 2023 | CNY | 68 | 68 | 66.22 | 66.69 | 66.69 | -1.31 (-1.93%) | 273,813 |
| 17 Oct 2023 | CNY | 68.21 | 68.88 | 66.5 | 68 | 68 | -0.4 (-0.58%) | 342,138 |
| 16 Oct 2023 | CNY | 70.45 | 70.45 | 67.84 | 68.4 | 68.4 | -1.67 (-2.38%) | 727,138 |
| 13 Oct 2023 | CNY | 68.71 | 71.45 | 67.66 | 70.07 | 70.07 | +1.92 (+2.82%) | 990,394 |
| 12 Oct 2023 | CNY | 68.53 | 69.58 | 66.99 | 68.15 | 68.15 | +0.18 (+0.26%) | 534,101 |
| 11 Oct 2023 | CNY | 66.38 | 69 | 66.38 | 67.97 | 67.97 | +1.79 (+2.70%) | 708,643 |
| 10 Oct 2023 | CNY | 68.04 | 68.2 | 66.06 | 66.18 | 66.18 | -1.78 (-2.62%) | 573,587 |
| 9 Oct 2023 | CNY | 69.05 | 69.05 | 66.82 | 67.96 | 67.96 | -0.45 (-0.66%) | 752,510 |
| 28 Sep 2023 | CNY | 67.97 | 69.45 | 67.1 | 68.41 | 68.41 | +0.44 (+0.65%) | 889,346 |
| 27 Sep 2023 | CNY | 66.04 | 69.48 | 65.43 | 67.97 | 67.97 | +2.5 (+3.82%) | 1,374,442 |
| 26 Sep 2023 | CNY | 65.88 | 66.6 | 64.94 | 65.47 | 65.47 | +0.03 (+0.05%) | 712,859 |
| 25 Sep 2023 | CNY | 64.15 | 65.85 | 63.23 | 65.44 | 65.44 | +0.88 (+1.36%) | 704,485 |
| 22 Sep 2023 | CNY | 63.23 | 64.82 | 60.85 | 64.56 | 64.56 | +1.39 (+2.20%) | 591,443 |
