| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 73.12 | 73.31 | 71.71 | 71.95 | 71.95 | -1.09 (-1.49%) | 4,663,720 |
| 20 Nov 2023 | CNY | 75.1 | 75.2 | 72.78 | 73.04 | 73.04 | -1.49 (-2.00%) | 6,967,785 |
| 17 Nov 2023 | CNY | 74.55 | 75.5 | 73.95 | 74.53 | 74.53 | -0.38 (-0.51%) | 4,183,544 |
| 16 Nov 2023 | CNY | 76.4 | 76.7 | 74.79 | 74.91 | 74.91 | -2.09 (-2.71%) | 5,618,671 |
| 15 Nov 2023 | CNY | 77 | 78.15 | 76.53 | 77 | 77 | +0.68 (+0.89%) | 5,599,276 |
| 14 Nov 2023 | CNY | 76.05 | 77.39 | 75.88 | 76.32 | 76.32 | -0.11 (-0.14%) | 3,522,753 |
| 13 Nov 2023 | CNY | 77 | 77.29 | 75.84 | 76.43 | 76.43 | -0.14 (-0.18%) | 3,492,188 |
| 10 Nov 2023 | CNY | 76.8 | 77.96 | 76.29 | 76.57 | 76.57 | -0.13 (-0.17%) | 4,341,934 |
| 9 Nov 2023 | CNY | 77.5 | 77.76 | 76.42 | 76.7 | 76.7 | -0.86 (-1.11%) | 4,824,810 |
| 8 Nov 2023 | CNY | 76.99 | 78.58 | 76.8 | 77.56 | 77.56 | +0.2 (+0.26%) | 5,784,056 |
| 7 Nov 2023 | CNY | 77.2 | 77.7 | 76.59 | 77.36 | 77.36 | 0.0 (0.0%) | 5,814,038 |
| 6 Nov 2023 | CNY | 76.59 | 77.77 | 76.27 | 77.36 | 77.36 | +1.09 (+1.43%) | 7,443,370 |
| 3 Nov 2023 | CNY | 72.46 | 76.99 | 72.46 | 76.27 | 76.27 | +3.96 (+5.48%) | 8,899,363 |
| 2 Nov 2023 | CNY | 73.7 | 74.3 | 72.25 | 72.31 | 72.31 | -1.1 (-1.50%) | 3,803,424 |
| 1 Nov 2023 | CNY | 73.5 | 75 | 73.37 | 73.41 | 73.41 | -0.39 (-0.53%) | 3,952,885 |
| 31 Oct 2023 | CNY | 73.73 | 74.96 | 73.2 | 73.8 | 73.8 | +0.19 (+0.26%) | 5,975,009 |
| 30 Oct 2023 | CNY | 70 | 74.26 | 69.9 | 73.61 | 73.61 | +2.95 (+4.17%) | 9,490,812 |
| 27 Oct 2023 | CNY | 67.99 | 71.2 | 67.85 | 70.66 | 70.66 | +2.84 (+4.19%) | 8,876,843 |
| 26 Oct 2023 | CNY | 66.61 | 68.33 | 66.39 | 67.82 | 67.82 | +0.77 (+1.15%) | 5,522,952 |
| 25 Oct 2023 | CNY | 66.2 | 67.47 | 65.9 | 67.05 | 67.05 | +0.72 (+1.09%) | 5,210,152 |
| 24 Oct 2023 | CNY | 66 | 67.36 | 64.59 | 66.33 | 66.33 | +0.72 (+1.10%) | 4,665,883 |
| 23 Oct 2023 | CNY | 66.4 | 66.75 | 64.5 | 65.61 | 65.61 | -1.22 (-1.83%) | 5,027,842 |
| 20 Oct 2023 | CNY | 68 | 68.85 | 66.62 | 66.83 | 66.83 | -1.76 (-2.57%) | 4,712,674 |
| 19 Oct 2023 | CNY | 67.34 | 70.53 | 66.96 | 68.59 | 68.59 | +0.94 (+1.39%) | 6,638,870 |
| 18 Oct 2023 | CNY | 68.5 | 69.85 | 67.61 | 67.65 | 67.65 | -1.25 (-1.81%) | 5,369,892 |
| 17 Oct 2023 | CNY | 67.8 | 69.79 | 67.3 | 68.9 | 68.9 | +1 (+1.47%) | 6,705,479 |
| 16 Oct 2023 | CNY | 76.05 | 76.3 | 67.17 | 67.9 | 67.9 | -8.73 (-11.39%) | 14,494,812 |
| 13 Oct 2023 | CNY | 76 | 77.43 | 75.65 | 76.63 | 76.63 | +0.14 (+0.18%) | 5,666,430 |
| 12 Oct 2023 | CNY | 76.87 | 77.08 | 75.61 | 76.49 | 76.49 | -0.34 (-0.44%) | 4,407,360 |
| 11 Oct 2023 | CNY | 76.45 | 77.79 | 75.8 | 76.83 | 76.83 | +0.02 (+0.03%) | 6,903,433 |
