| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2023 | CNY | 73.73 | 79.83 | 73.73 | 77.79 | 77.79 | +4.85 (+6.65%) | 21,448,616 |
| 1 Nov 2023 | CNY | 70.4 | 75.85 | 70.4 | 72.94 | 72.94 | +2.75 (+3.92%) | 14,768,619 |
| 31 Oct 2023 | CNY | 70.45 | 70.47 | 69.31 | 70.19 | 70.19 | -0.25 (-0.35%) | 4,664,682 |
| 30 Oct 2023 | CNY | 68.15 | 70.87 | 67.85 | 70.44 | 70.44 | +2.29 (+3.36%) | 7,987,869 |
| 27 Oct 2023 | CNY | 67.5 | 68.61 | 67.1 | 68.15 | 68.15 | +0.12 (+0.18%) | 6,222,222 |
| 26 Oct 2023 | CNY | 67.07 | 68.27 | 66.42 | 68.03 | 68.03 | +0.53 (+0.79%) | 4,932,372 |
| 25 Oct 2023 | CNY | 67.88 | 68.22 | 67 | 67.5 | 67.5 | 0.0 (0.0%) | 6,996,769 |
| 24 Oct 2023 | CNY | 67 | 68.09 | 65.75 | 67.5 | 67.5 | +0.84 (+1.26%) | 5,820,826 |
| 23 Oct 2023 | CNY | 67.3 | 68 | 65.55 | 66.66 | 66.66 | -1 (-1.48%) | 6,350,169 |
| 20 Oct 2023 | CNY | 69.55 | 70.68 | 67.56 | 67.66 | 67.66 | -2.3 (-3.29%) | 5,269,049 |
| 19 Oct 2023 | CNY | 70.07 | 72.5 | 69.8 | 69.96 | 69.96 | -0.52 (-0.74%) | 6,404,376 |
| 18 Oct 2023 | CNY | 74.34 | 74.4 | 66.88 | 70.48 | 70.48 | -4.44 (-5.93%) | 11,259,097 |
| 17 Oct 2023 | CNY | 75.06 | 76.16 | 74.51 | 74.92 | 74.92 | -0.25 (-0.33%) | 3,522,175 |
| 16 Oct 2023 | CNY | 77.57 | 77.88 | 74.55 | 75.17 | 75.17 | -2.5 (-3.22%) | 5,365,609 |
| 13 Oct 2023 | CNY | 78.6 | 78.9 | 77.4 | 77.67 | 77.67 | -1.58 (-1.99%) | 4,572,539 |
| 12 Oct 2023 | CNY | 79.08 | 79.78 | 78.85 | 79.25 | 79.25 | +0.2 (+0.25%) | 3,383,713 |
| 11 Oct 2023 | CNY | 80.09 | 80.09 | 78.3 | 79.05 | 79.05 | -0.7 (-0.88%) | 5,958,207 |
| 10 Oct 2023 | CNY | 78.8 | 80.6 | 78.22 | 79.75 | 79.75 | +0.75 (+0.95%) | 7,170,689 |
| 9 Oct 2023 | CNY | 78 | 79.77 | 77.1 | 79 | 79 | +2.43 (+3.17%) | 7,213,419 |
| 28 Sep 2023 | CNY | 76.1 | 77.28 | 75.85 | 76.57 | 76.57 | +0.76 (+1.00%) | 4,082,188 |
| 27 Sep 2023 | CNY | 76.03 | 76.97 | 75.6 | 75.81 | 75.81 | -0.47 (-0.62%) | 4,512,715 |
| 26 Sep 2023 | CNY | 76.7 | 77.96 | 75.82 | 76.28 | 76.28 | -0.42 (-0.55%) | 4,245,460 |
| 25 Sep 2023 | CNY | 76.84 | 77.5 | 75.57 | 76.7 | 76.7 | +0.06 (+0.08%) | 5,329,458 |
| 22 Sep 2023 | CNY | 74.79 | 76.96 | 74.2 | 76.64 | 76.64 | +1.69 (+2.25%) | 4,855,473 |
| 21 Sep 2023 | CNY | 75.75 | 76.3 | 74.74 | 74.95 | 74.95 | -1.01 (-1.33%) | 3,763,435 |
| 20 Sep 2023 | CNY | 75.66 | 76.88 | 75.6 | 75.96 | 75.96 | -0.04 (-0.05%) | 2,920,620 |
| 19 Sep 2023 | CNY | 77.69 | 77.77 | 75.63 | 76 | 76 | -1.67 (-2.15%) | 4,209,530 |
| 18 Sep 2023 | CNY | 75.87 | 79.67 | 75.86 | 77.67 | 77.67 | +1.43 (+1.88%) | 6,685,586 |
| 15 Sep 2023 | CNY | 76.81 | 77.82 | 76 | 76.24 | 76.24 | -0.76 (-0.99%) | 4,513,135 |
| 14 Sep 2023 | CNY | 78.51 | 78.83 | 76.4 | 77 | 77 | -1 (-1.28%) | 5,521,821 |
