| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2023 | CNY | 55.12 | 56.12 | 54.8 | 55.68 | 55.68 | +0.28 (+0.51%) | 557,843 |
| 5 Dec 2023 | CNY | 56.82 | 57.5 | 55.26 | 55.4 | 55.4 | -2.11 (-3.67%) | 717,706 |
| 4 Dec 2023 | CNY | 58.49 | 58.49 | 57.32 | 57.51 | 57.51 | -0.21 (-0.36%) | 590,881 |
| 1 Dec 2023 | CNY | 58.12 | 58.88 | 56.98 | 57.72 | 57.72 | -0.67 (-1.15%) | 1,030,626 |
| 30 Nov 2023 | CNY | 60.85 | 61.19 | 57.85 | 58.39 | 58.39 | -2.61 (-4.28%) | 1,013,371 |
| 29 Nov 2023 | CNY | 62 | 62.5 | 60.48 | 61 | 61 | -1.31 (-2.10%) | 911,569 |
| 28 Nov 2023 | CNY | 62.44 | 63.68 | 61.6 | 62.31 | 62.31 | -0.14 (-0.22%) | 962,120 |
| 27 Nov 2023 | CNY | 61.68 | 63.54 | 61.1 | 62.45 | 62.45 | +1.07 (+1.74%) | 1,193,836 |
| 24 Nov 2023 | CNY | 61.66 | 61.95 | 59.6 | 61.38 | 61.38 | -0.24 (-0.39%) | 1,298,331 |
| 23 Nov 2023 | CNY | 61.11 | 62 | 60.21 | 61.62 | 61.62 | +0.51 (+0.83%) | 963,246 |
| 22 Nov 2023 | CNY | 63.39 | 63.78 | 61.1 | 61.11 | 61.11 | -2.67 (-4.19%) | 1,312,920 |
| 21 Nov 2023 | CNY | 64.28 | 65.39 | 63.06 | 63.78 | 63.78 | -0.93 (-1.44%) | 1,643,525 |
| 20 Nov 2023 | CNY | 61.9 | 65.49 | 61.5 | 64.71 | 64.71 | +2.71 (+4.37%) | 1,916,972 |
| 17 Nov 2023 | CNY | 60.78 | 63.06 | 60.27 | 62 | 62 | +1.12 (+1.84%) | 1,253,712 |
| 16 Nov 2023 | CNY | 62.38 | 63.37 | 60.88 | 60.88 | 60.88 | -1.46 (-2.34%) | 1,294,199 |
| 15 Nov 2023 | CNY | 61.98 | 62.99 | 60.6 | 62.34 | 62.34 | +0.74 (+1.20%) | 1,474,954 |
| 14 Nov 2023 | CNY | 61.16 | 61.9 | 60 | 61.6 | 61.6 | +1.27 (+2.11%) | 1,423,842 |
| 13 Nov 2023 | CNY | 58.45 | 60.48 | 57.66 | 60.33 | 60.33 | +2.22 (+3.82%) | 1,522,037 |
| 10 Nov 2023 | CNY | 58.27 | 59.21 | 57.44 | 58.11 | 58.11 | -0.01 (-0.02%) | 856,617 |
| 9 Nov 2023 | CNY | 58.89 | 60.48 | 57.51 | 58.12 | 58.12 | -0.79 (-1.34%) | 1,311,879 |
| 8 Nov 2023 | CNY | 59.18 | 59.93 | 57.7 | 58.91 | 58.91 | +0.01 (+0.02%) | 1,208,597 |
| 7 Nov 2023 | CNY | 58.55 | 59.2 | 57.5 | 58.9 | 58.9 | +0.45 (+0.77%) | 1,038,329 |
| 6 Nov 2023 | CNY | 56.66 | 59.55 | 56.66 | 58.45 | 58.45 | +2.16 (+3.84%) | 1,663,275 |
| 3 Nov 2023 | CNY | 54.27 | 57.18 | 54.27 | 56.29 | 56.29 | +2.19 (+4.05%) | 1,909,415 |
| 2 Nov 2023 | CNY | 57.7 | 58.32 | 53.86 | 54.1 | 54.1 | -3.66 (-6.34%) | 2,049,157 |
| 1 Nov 2023 | CNY | 59.57 | 60.7 | 57.28 | 57.76 | 57.76 | -1.94 (-3.25%) | 1,913,363 |
| 31 Oct 2023 | CNY | 59.87 | 61.89 | 59.3 | 59.7 | 59.7 | -0.94 (-1.55%) | 1,859,467 |
| 30 Oct 2023 | CNY | 59.35 | 61.8 | 58.19 | 60.64 | 60.64 | +0.03 (+0.05%) | 2,249,767 |
| 27 Oct 2023 | CNY | 64 | 64.5 | 58.91 | 60.61 | 60.61 | -4.43 (-6.81%) | 3,810,320 |
| 26 Oct 2023 | CNY | 62.35 | 65.05 | 61.5 | 65.04 | 65.04 | +1.41 (+2.22%) | 2,862,301 |
