| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 79.22 | 81.3 | 78.1 | 81.27 | 81.27 | +2.7 (+3.44%) | 2,655,848 |
| 17 Nov 2023 | CNY | 77.25 | 78.76 | 76.82 | 78.57 | 78.57 | +1.07 (+1.38%) | 1,266,705 |
| 16 Nov 2023 | CNY | 79.46 | 79.85 | 77.14 | 77.5 | 77.5 | -2.43 (-3.04%) | 1,954,137 |
| 15 Nov 2023 | CNY | 78.58 | 81.97 | 77.6 | 79.93 | 79.93 | +1.92 (+2.46%) | 3,148,191 |
| 14 Nov 2023 | CNY | 79.5 | 79.73 | 77.58 | 78.01 | 78.01 | -0.7 (-0.89%) | 2,070,829 |
| 13 Nov 2023 | CNY | 77.39 | 81.39 | 77 | 78.71 | 78.71 | +1.32 (+1.71%) | 4,298,140 |
| 10 Nov 2023 | CNY | 76.44 | 81.96 | 74.4 | 77.39 | 77.39 | +0.49 (+0.64%) | 5,332,561 |
| 9 Nov 2023 | CNY | 79.09 | 79.4 | 76.6 | 76.9 | 76.9 | -2.8 (-3.51%) | 1,886,640 |
| 8 Nov 2023 | CNY | 80.25 | 81.5 | 78.46 | 79.7 | 79.7 | -0.27 (-0.34%) | 2,509,901 |
| 7 Nov 2023 | CNY | 77.45 | 82.2 | 76.18 | 79.97 | 79.97 | +1.8 (+2.30%) | 3,451,415 |
| 6 Nov 2023 | CNY | 74.11 | 80.08 | 73.81 | 78.17 | 78.17 | +4.06 (+5.48%) | 3,644,827 |
| 3 Nov 2023 | CNY | 72.5 | 74.89 | 71.36 | 74.11 | 74.11 | +2.89 (+4.06%) | 2,536,508 |
| 2 Nov 2023 | CNY | 72.27 | 73.29 | 71.21 | 71.22 | 71.22 | -0.88 (-1.22%) | 1,159,407 |
| 1 Nov 2023 | CNY | 72.62 | 72.97 | 71.53 | 72.1 | 72.1 | -0.88 (-1.21%) | 1,354,118 |
| 31 Oct 2023 | CNY | 73.47 | 75.06 | 72.62 | 72.98 | 72.98 | -0.47 (-0.64%) | 2,754,677 |
| 30 Oct 2023 | CNY | 66.18 | 73.45 | 65.3 | 73.45 | 73.45 | +6.68 (+10.00%) | 3,155,615 |
| 27 Oct 2023 | CNY | 67.92 | 67.93 | 63.29 | 66.77 | 66.77 | -1.2 (-1.77%) | 2,593,841 |
| 26 Oct 2023 | CNY | 66.6 | 69.1 | 65.8 | 67.97 | 67.97 | +0.79 (+1.18%) | 1,392,304 |
| 25 Oct 2023 | CNY | 66.66 | 68.33 | 66.19 | 67.18 | 67.18 | +1.08 (+1.63%) | 1,133,430 |
| 24 Oct 2023 | CNY | 66.9 | 67.49 | 65.28 | 66.1 | 66.1 | +0.24 (+0.36%) | 929,999 |
| 23 Oct 2023 | CNY | 68.4 | 68.78 | 65.3 | 65.86 | 65.86 | -1.85 (-2.73%) | 1,004,125 |
| 20 Oct 2023 | CNY | 69.11 | 69.63 | 67.52 | 67.71 | 67.71 | -1.4 (-2.03%) | 826,800 |
| 19 Oct 2023 | CNY | 70.81 | 71.58 | 69.1 | 69.11 | 69.11 | -1.69 (-2.39%) | 882,277 |
| 18 Oct 2023 | CNY | 69.03 | 72 | 68.68 | 70.8 | 70.8 | +0.77 (+1.10%) | 1,561,926 |
| 17 Oct 2023 | CNY | 72.8 | 73.29 | 69.99 | 70.03 | 70.03 | -2.77 (-3.80%) | 1,760,358 |
| 16 Oct 2023 | CNY | 75.33 | 75.33 | 72.3 | 72.8 | 72.8 | -2.53 (-3.36%) | 1,512,484 |
| 13 Oct 2023 | CNY | 75.41 | 76.49 | 74.5 | 75.33 | 75.33 | -0.43 (-0.57%) | 1,146,827 |
| 12 Oct 2023 | CNY | 76 | 77.27 | 74.2 | 75.76 | 75.76 | +0.2 (+0.26%) | 1,576,166 |
| 11 Oct 2023 | CNY | 74.48 | 78.8 | 72.76 | 75.56 | 75.56 | +1.73 (+2.34%) | 3,065,926 |
| 10 Oct 2023 | CNY | 72.45 | 74.26 | 71.9 | 73.83 | 73.83 | +1.34 (+1.85%) | 1,902,079 |
