| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2023 | CNY | 63.06 | 64.38 | 62.8 | 63.4 | 63.4 | -0.5 (-0.78%) | 962,636 |
| 27 Nov 2023 | CNY | 59.57 | 65 | 59.35 | 63.9 | 63.9 | +4.02 (+6.71%) | 1,743,487 |
| 24 Nov 2023 | CNY | 59.65 | 61.5 | 59.02 | 59.88 | 59.88 | +0.1 (+0.17%) | 1,270,995 |
| 23 Nov 2023 | CNY | 59.11 | 60.28 | 58.01 | 59.78 | 59.78 | +0.77 (+1.30%) | 831,681 |
| 22 Nov 2023 | CNY | 61.91 | 62.17 | 58.97 | 59.01 | 59.01 | -3.57 (-5.70%) | 1,567,559 |
| 21 Nov 2023 | CNY | 64.05 | 65.39 | 61.8 | 62.58 | 62.58 | -2.06 (-3.19%) | 1,415,854 |
| 20 Nov 2023 | CNY | 60.25 | 65 | 59.85 | 64.64 | 64.64 | +4.17 (+6.90%) | 1,915,706 |
| 17 Nov 2023 | CNY | 58.94 | 60.99 | 58.8 | 60.47 | 60.47 | +1.39 (+2.35%) | 892,590 |
| 16 Nov 2023 | CNY | 60 | 60.36 | 58.77 | 59.08 | 59.08 | -0.92 (-1.53%) | 764,909 |
| 15 Nov 2023 | CNY | 61.66 | 61.8 | 59.24 | 60 | 60 | -0.75 (-1.23%) | 1,256,297 |
| 14 Nov 2023 | CNY | 59.35 | 61.49 | 58.64 | 60.75 | 60.75 | +1.43 (+2.41%) | 2,466,128 |
| 13 Nov 2023 | CNY | 55.94 | 59.5 | 55.94 | 59.32 | 59.32 | +3.48 (+6.23%) | 2,847,068 |
| 10 Nov 2023 | CNY | 55.5 | 56.5 | 54.54 | 55.84 | 55.84 | +0.56 (+1.01%) | 1,364,411 |
| 9 Nov 2023 | CNY | 56.11 | 56.46 | 54.25 | 55.28 | 55.28 | -0.74 (-1.32%) | 1,290,318 |
| 8 Nov 2023 | CNY | 56.58 | 56.94 | 55.67 | 56.02 | 56.02 | -0.57 (-1.01%) | 1,487,066 |
| 7 Nov 2023 | CNY | 55.3 | 57.37 | 54.74 | 56.59 | 56.59 | +1.08 (+1.95%) | 1,938,777 |
| 6 Nov 2023 | CNY | 53.52 | 56 | 53.44 | 55.51 | 55.51 | +2.17 (+4.07%) | 2,406,667 |
| 3 Nov 2023 | CNY | 52.7 | 54.49 | 52.19 | 53.34 | 53.34 | +0.88 (+1.68%) | 1,844,430 |
| 2 Nov 2023 | CNY | 56.02 | 56.52 | 52.35 | 52.46 | 52.46 | -3.55 (-6.34%) | 3,160,453 |
| 1 Nov 2023 | CNY | 58.15 | 58.88 | 55.23 | 56.01 | 56.01 | -1.87 (-3.23%) | 2,221,859 |
| 31 Oct 2023 | CNY | 60.3 | 60.3 | 56.82 | 57.88 | 57.88 | -1.47 (-2.48%) | 3,354,507 |
| 30 Oct 2023 | CNY | 57.3 | 62.12 | 57.3 | 59.35 | 59.35 | +2.87 (+5.08%) | 5,356,845 |
| 27 Oct 2023 | CNY | 51.4 | 57.5 | 51.4 | 56.48 | 56.48 | +5.6 (+11.01%) | 5,536,350 |
| 26 Oct 2023 | CNY | 48.4 | 50.96 | 45.65 | 50.88 | 50.88 | +2.18 (+4.48%) | 1,836,544 |
| 25 Oct 2023 | CNY | 45.9 | 49.26 | 45.47 | 48.7 | 48.7 | +2.83 (+6.17%) | 1,333,921 |
| 24 Oct 2023 | CNY | 45.56 | 46.57 | 45.11 | 45.87 | 45.87 | +0.17 (+0.37%) | 542,897 |
| 23 Oct 2023 | CNY | 45.88 | 46.76 | 45.41 | 45.7 | 45.7 | -0.73 (-1.57%) | 511,639 |
| 20 Oct 2023 | CNY | 47.63 | 47.73 | 46.17 | 46.43 | 46.43 | -1.37 (-2.87%) | 566,709 |
| 19 Oct 2023 | CNY | 45.89 | 48.86 | 45.81 | 47.8 | 47.8 | +1.22 (+2.62%) | 1,130,022 |
| 18 Oct 2023 | CNY | 47.1 | 47.3 | 46.43 | 46.58 | 46.58 | -1.02 (-2.14%) | 534,527 |
