| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 79.94 | 82.98 | 79.68 | 82.34 | 82.34 | +1.53 (+1.89%) | 8,499,250 |
| 24 Nov 2023 | CNY | 82.41 | 82.88 | 80.65 | 80.81 | 80.81 | -2.42 (-2.91%) | 7,732,000 |
| 23 Nov 2023 | CNY | 79.15 | 83.51 | 78.3 | 83.23 | 83.23 | +3.72 (+4.68%) | 14,404,940 |
| 22 Nov 2023 | CNY | 82.2 | 82.9 | 79.48 | 79.51 | 79.51 | -2.79 (-3.39%) | 11,208,530 |
| 21 Nov 2023 | CNY | 85.6 | 86.3 | 81.88 | 82.3 | 82.3 | -3.77 (-4.38%) | 12,722,100 |
| 20 Nov 2023 | CNY | 85.6 | 87.18 | 83.91 | 86.07 | 86.07 | +0.88 (+1.03%) | 11,744,780 |
| 17 Nov 2023 | CNY | 84 | 86 | 83.76 | 85.19 | 85.19 | +0.81 (+0.96%) | 9,032,220 |
| 16 Nov 2023 | CNY | 86.2 | 87.55 | 84.07 | 84.38 | 84.38 | -2.02 (-2.34%) | 10,539,130 |
| 15 Nov 2023 | CNY | 89.08 | 89.23 | 86.3 | 86.4 | 86.4 | -2.66 (-2.99%) | 16,045,450 |
| 14 Nov 2023 | CNY | 85.5 | 89.72 | 84.79 | 89.06 | 89.06 | +3.27 (+3.81%) | 22,656,170 |
| 13 Nov 2023 | CNY | 85.32 | 85.85 | 83.61 | 85.79 | 85.79 | +0.38 (+0.44%) | 10,340,300 |
| 10 Nov 2023 | CNY | 81 | 88.48 | 80.65 | 85.41 | 85.41 | +2.2 (+2.64%) | 17,827,390 |
| 9 Nov 2023 | CNY | 84.89 | 86.69 | 82.8 | 83.21 | 83.21 | -2.69 (-3.13%) | 14,052,560 |
| 8 Nov 2023 | CNY | 84.6 | 88.76 | 83.04 | 85.9 | 85.9 | +1.87 (+2.23%) | 23,094,770 |
| 7 Nov 2023 | CNY | 81.8 | 84.57 | 81.66 | 84.03 | 84.03 | +1.25 (+1.51%) | 13,143,730 |
| 6 Nov 2023 | CNY | 81.3 | 83.3 | 80.5 | 82.78 | 82.78 | +2.63 (+3.28%) | 13,148,690 |
| 3 Nov 2023 | CNY | 78.51 | 80.88 | 78.48 | 80.15 | 80.15 | +1.2 (+1.52%) | 9,754,420 |
| 2 Nov 2023 | CNY | 82.5 | 83.73 | 78.89 | 78.95 | 78.95 | -4.45 (-5.34%) | 14,364,820 |
| 1 Nov 2023 | CNY | 82.5 | 85.28 | 81.5 | 83.4 | 83.4 | +1.25 (+1.52%) | 15,513,200 |
| 31 Oct 2023 | CNY | 82.88 | 82.88 | 80.72 | 82.15 | 82.15 | -0.7 (-0.84%) | 10,170,980 |
| 30 Oct 2023 | CNY | 79.3 | 83.54 | 78.62 | 82.85 | 82.85 | +2.21 (+2.74%) | 16,525,690 |
| 27 Oct 2023 | CNY | 81 | 82.88 | 79.21 | 80.64 | 80.64 | -1.16 (-1.42%) | 14,070,180 |
| 26 Oct 2023 | CNY | 80 | 83.58 | 77.77 | 81.8 | 81.8 | +1.08 (+1.34%) | 18,322,460 |
| 25 Oct 2023 | CNY | 78.7 | 82.33 | 77.91 | 80.72 | 80.72 | +3.82 (+4.97%) | 18,168,820 |
| 24 Oct 2023 | CNY | 76.83 | 78.78 | 74.32 | 76.9 | 76.9 | -1.42 (-1.81%) | 15,310,300 |
| 23 Oct 2023 | CNY | 81.5 | 86.48 | 76.71 | 78.32 | 78.32 | -4.82 (-5.80%) | 22,765,550 |
| 20 Oct 2023 | CNY | 82.1 | 86.19 | 80.35 | 83.14 | 83.14 | -1.09 (-1.29%) | 24,278,460 |
| 19 Oct 2023 | CNY | 76.83 | 89.42 | 76.83 | 84.23 | 84.23 | +7.57 (+9.87%) | 34,903,580 |
| 18 Oct 2023 | CNY | 79.98 | 81 | 76.28 | 76.66 | 76.66 | +2.58 (+3.48%) | 17,755,920 |
| 17 Oct 2023 | CNY | 73.26 | 75.8 | 73.26 | 74.08 | 74.08 | +0.89 (+1.22%) | 7,353,490 |
