| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2023 | CNY | 60.5 | 63.5 | 59.3 | 59.5 | 59.5 | -0.82 (-1.36%) | 3,236,120 |
| 5 Dec 2023 | CNY | 61.45 | 62.56 | 60.14 | 60.32 | 60.32 | -1.46 (-2.36%) | 3,194,420 |
| 4 Dec 2023 | CNY | 68.18 | 68.7 | 59.84 | 61.78 | 61.78 | -6.58 (-9.63%) | 8,089,010 |
| 1 Dec 2023 | CNY | 66.65 | 69 | 65.8 | 68.36 | 68.36 | +2 (+3.01%) | 2,617,380 |
| 30 Nov 2023 | CNY | 68 | 68.95 | 65.63 | 66.36 | 66.36 | -2.33 (-3.39%) | 3,014,730 |
| 29 Nov 2023 | CNY | 64.53 | 70.18 | 64.47 | 68.69 | 68.69 | +4.26 (+6.61%) | 6,689,150 |
| 28 Nov 2023 | CNY | 62.81 | 65.58 | 62.53 | 64.43 | 64.43 | +1.84 (+2.94%) | 3,028,570 |
| 27 Nov 2023 | CNY | 62.6 | 64.14 | 62.2 | 62.59 | 62.59 | 0.0 (0.0%) | 2,087,690 |
| 24 Nov 2023 | CNY | 65 | 65.5 | 62.28 | 62.59 | 62.59 | -1.92 (-2.98%) | 2,250,410 |
| 23 Nov 2023 | CNY | 63.57 | 65.39 | 62.6 | 64.51 | 64.51 | +0.65 (+1.02%) | 3,030,640 |
| 22 Nov 2023 | CNY | 63.56 | 65.58 | 63 | 63.86 | 63.86 | -0.05 (-0.08%) | 3,359,690 |
| 21 Nov 2023 | CNY | 66.2 | 66.42 | 63.82 | 63.91 | 63.91 | -3.13 (-4.67%) | 4,824,900 |
| 20 Nov 2023 | CNY | 68.7 | 68.7 | 65.6 | 67.04 | 67.04 | -0.85 (-1.25%) | 5,493,310 |
| 17 Nov 2023 | CNY | 59.5 | 70.02 | 59.23 | 67.89 | 67.89 | +8.31 (+13.95%) | 9,529,760 |
| 16 Nov 2023 | CNY | 58.6 | 60.32 | 57.81 | 59.58 | 59.58 | +1.08 (+1.85%) | 3,640,150 |
| 15 Nov 2023 | CNY | 60 | 61.5 | 58 | 58.5 | 58.5 | -0.6 (-1.02%) | 4,096,200 |
| 14 Nov 2023 | CNY | 57 | 59.95 | 56.5 | 59.1 | 59.1 | +2.45 (+4.32%) | 4,730,590 |
| 13 Nov 2023 | CNY | 55.23 | 57 | 55.23 | 56.65 | 56.65 | +1.42 (+2.57%) | 2,802,480 |
| 10 Nov 2023 | CNY | 56.6 | 56.76 | 55.01 | 55.23 | 55.23 | -1.6 (-2.82%) | 3,065,810 |
| 9 Nov 2023 | CNY | 56.27 | 57.45 | 56.02 | 56.83 | 56.83 | +0.65 (+1.16%) | 3,836,980 |
| 8 Nov 2023 | CNY | 55.3 | 57.59 | 55.08 | 56.18 | 56.18 | +0.93 (+1.68%) | 4,276,370 |
| 7 Nov 2023 | CNY | 54.72 | 56.27 | 54.13 | 55.25 | 55.25 | +0.34 (+0.62%) | 2,941,690 |
| 6 Nov 2023 | CNY | 53.15 | 56 | 53.15 | 54.91 | 54.91 | +2.26 (+4.29%) | 4,350,620 |
| 3 Nov 2023 | CNY | 51.5 | 53.2 | 51.37 | 52.65 | 52.65 | +1.3 (+2.53%) | 2,502,940 |
| 2 Nov 2023 | CNY | 54.27 | 54.27 | 51.35 | 51.35 | 51.35 | -1.93 (-3.62%) | 2,969,140 |
| 1 Nov 2023 | CNY | 51.98 | 54.9 | 51.31 | 53.28 | 53.28 | +1.32 (+2.54%) | 5,679,100 |
| 31 Oct 2023 | CNY | 52 | 53.01 | 50.74 | 51.96 | 51.96 | -0.04 (-0.08%) | 4,114,320 |
| 30 Oct 2023 | CNY | 48.79 | 52.98 | 48.79 | 52 | 52 | +3.3 (+6.78%) | 6,727,860 |
| 27 Oct 2023 | CNY | 46.6 | 48.89 | 45.84 | 48.7 | 48.7 | +0.9 (+1.88%) | 4,426,170 |
| 26 Oct 2023 | CNY | 47.5 | 47.99 | 46.11 | 47.8 | 47.8 | +0.1 (+0.21%) | 3,408,550 |
