| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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%) | 15,513,201 |
| 31 Oct 2023 | CNY | 82.88 | 82.88 | 80.72 | 82.15 | 82.15 | -0.7 (-0.84%) | 10,170,976 |
| 30 Oct 2023 | CNY | 79.3 | 83.54 | 78.62 | 82.85 | 82.85 | +2.21 (+2.74%) | 16,525,685 |
| 27 Oct 2023 | CNY | 81 | 82.88 | 79.21 | 80.64 | 80.64 | -1.16 (-1.42%) | 14,070,176 |
| 26 Oct 2023 | CNY | 80 | 83.58 | 77.77 | 81.8 | 81.8 | +1.08 (+1.34%) | 18,322,458 |
| 25 Oct 2023 | CNY | 78.7 | 82.33 | 77.91 | 80.72 | 80.72 | +3.82 (+4.97%) | 18,168,819 |
| 24 Oct 2023 | CNY | 76.83 | 78.78 | 74.32 | 76.9 | 76.9 | -1.42 (-1.81%) | 15,310,297 |
| 23 Oct 2023 | CNY | 81.5 | 86.48 | 76.71 | 78.32 | 78.32 | -4.82 (-5.80%) | 22,765,547 |
| 20 Oct 2023 | CNY | 82.1 | 86.19 | 80.35 | 83.14 | 83.14 | -1.09 (-1.29%) | 24,278,464 |
| 19 Oct 2023 | CNY | 76.83 | 89.42 | 76.83 | 84.23 | 84.23 | +7.57 (+9.87%) | 34,903,581 |
| 18 Oct 2023 | CNY | 79.98 | 81 | 76.28 | 76.66 | 76.66 | +2.58 (+3.48%) | 17,755,915 |
| 17 Oct 2023 | CNY | 73.26 | 75.8 | 73.26 | 74.08 | 74.08 | +0.89 (+1.22%) | 7,353,489 |
| 16 Oct 2023 | CNY | 74.76 | 76.58 | 72.76 | 73.19 | 73.19 | -3.51 (-4.58%) | 8,775,064 |
| 13 Oct 2023 | CNY | 76.77 | 78.46 | 75.75 | 76.7 | 76.7 | -1.07 (-1.38%) | 7,937,257 |
| 12 Oct 2023 | CNY | 77.99 | 78.92 | 76.77 | 77.77 | 77.77 | -0.63 (-0.80%) | 8,504,995 |
| 11 Oct 2023 | CNY | 79.08 | 79.6 | 77.16 | 78.4 | 78.4 | -2.36 (-2.92%) | 14,397,370 |
| 10 Oct 2023 | CNY | 76.5 | 81.95 | 75.39 | 80.76 | 80.76 | +4.67 (+6.14%) | 19,219,520 |
| 9 Oct 2023 | CNY | 79.01 | 80 | 74.36 | 76.09 | 76.09 | -5 (-6.17%) | 16,996,189 |
| 28 Sep 2023 | CNY | 78.8 | 81.26 | 77.92 | 81.09 | 81.09 | +3.89 (+5.04%) | 20,400,976 |
| 27 Sep 2023 | CNY | 72.7 | 78.82 | 72.6 | 77.2 | 77.2 | +4.65 (+6.41%) | 18,280,614 |
| 26 Sep 2023 | CNY | 70.7 | 75 | 69.89 | 72.55 | 72.55 | +2.44 (+3.48%) | 12,416,941 |
| 25 Sep 2023 | CNY | 69.8 | 71.71 | 69.5 | 70.11 | 70.11 | -0.01 (-0.01%) | 6,014,785 |
| 22 Sep 2023 | CNY | 67.51 | 70.31 | 67.45 | 70.12 | 70.12 | +2.31 (+3.41%) | 7,227,369 |
| 21 Sep 2023 | CNY | 67.71 | 68.35 | 67.4 | 67.81 | 67.81 | -0.16 (-0.24%) | 3,691,968 |
| 20 Sep 2023 | CNY | 69 | 69.86 | 67.8 | 67.97 | 67.97 | -1.21 (-1.75%) | 5,194,927 |
| 19 Sep 2023 | CNY | 70.36 | 70.85 | 68.36 | 69.18 | 69.18 | -1.05 (-1.50%) | 5,117,542 |
| 18 Sep 2023 | CNY | 72.02 | 72.1 | 70 | 70.23 | 70.23 | -2.19 (-3.02%) | 5,650,301 |
| 15 Sep 2023 | CNY | 72.46 | 73.65 | 71.73 | 72.42 | 72.42 | +0.35 (+0.49%) | 5,048,554 |
| 14 Sep 2023 | CNY | 73.4 | 74.12 | 71.8 | 72.07 | 72.07 | -1.78 (-2.41%) | 5,028,845 |
