| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 80.63 | 81.16 | 79.11 | 79.16 | 79.16 | -1.74 (-2.15%) | 1,831,800 |
| 21 Nov 2023 | CNY | 82.37 | 82.75 | 80.58 | 80.9 | 80.9 | -0.97 (-1.18%) | 2,656,556 |
| 20 Nov 2023 | CNY | 82.78 | 83.15 | 80 | 81.87 | 81.87 | -0.11 (-0.13%) | 2,190,882 |
| 17 Nov 2023 | CNY | 81.3 | 82.3 | 80.66 | 81.98 | 81.98 | +0.99 (+1.22%) | 1,627,702 |
| 16 Nov 2023 | CNY | 83.03 | 83.04 | 80.88 | 80.99 | 80.99 | -2.08 (-2.50%) | 1,907,458 |
| 15 Nov 2023 | CNY | 86 | 86.39 | 82.58 | 83.07 | 83.07 | -3.02 (-3.51%) | 4,254,883 |
| 14 Nov 2023 | CNY | 84.08 | 87.55 | 83.66 | 86.09 | 86.09 | +2.02 (+2.40%) | 2,913,093 |
| 13 Nov 2023 | CNY | 84.9 | 86 | 83.3 | 84.07 | 84.07 | -1.38 (-1.61%) | 3,438,205 |
| 10 Nov 2023 | CNY | 87.1 | 89.5 | 85.18 | 85.45 | 85.45 | -0.57 (-0.66%) | 3,280,199 |
| 9 Nov 2023 | CNY | 88.2 | 89.17 | 85.59 | 86.02 | 86.02 | -1.97 (-2.24%) | 2,825,911 |
| 8 Nov 2023 | CNY | 83.48 | 88.88 | 83 | 87.99 | 87.99 | +4.39 (+5.25%) | 5,770,380 |
| 7 Nov 2023 | CNY | 82.5 | 83.89 | 81.27 | 83.6 | 83.6 | +0.24 (+0.29%) | 2,857,089 |
| 6 Nov 2023 | CNY | 82.43 | 84.2 | 77.6 | 83.36 | 83.36 | +1.17 (+1.42%) | 6,056,802 |
| 3 Nov 2023 | CNY | 80.75 | 83.46 | 79.88 | 82.19 | 82.19 | +1.24 (+1.53%) | 2,391,281 |
| 2 Nov 2023 | CNY | 83.09 | 83.09 | 80.73 | 80.95 | 80.95 | -2.3 (-2.76%) | 2,651,987 |
| 1 Nov 2023 | CNY | 85.83 | 87.69 | 82.53 | 83.25 | 83.25 | -2.76 (-3.21%) | 2,162,393 |
| 31 Oct 2023 | CNY | 87.77 | 89.9 | 84.7 | 86.01 | 86.01 | -1.59 (-1.82%) | 2,068,090 |
| 30 Oct 2023 | CNY | 85.38 | 88.19 | 85 | 87.6 | 87.6 | +1.02 (+1.18%) | 2,819,985 |
| 27 Oct 2023 | CNY | 84 | 88.7 | 82.24 | 86.58 | 86.58 | +2.58 (+3.07%) | 2,525,996 |
| 26 Oct 2023 | CNY | 83.58 | 85.4 | 81.26 | 84 | 84 | -1.2 (-1.41%) | 4,207,248 |
| 25 Oct 2023 | CNY | 88.19 | 89.3 | 79 | 85.2 | 85.2 | -3.81 (-4.28%) | 8,342,023 |
| 24 Oct 2023 | CNY | 85.22 | 91.97 | 85.02 | 89.01 | 89.01 | +3.83 (+4.50%) | 4,097,504 |
| 23 Oct 2023 | CNY | 87.5 | 89.35 | 84.8 | 85.18 | 85.18 | -2.3 (-2.63%) | 2,180,400 |
| 20 Oct 2023 | CNY | 88.01 | 89.92 | 87 | 87.48 | 87.48 | -1.51 (-1.70%) | 2,071,522 |
| 19 Oct 2023 | CNY | 89.88 | 94 | 88.98 | 88.99 | 88.99 | -1.71 (-1.89%) | 3,086,031 |
| 18 Oct 2023 | CNY | 90.15 | 93 | 90.01 | 90.7 | 90.7 | +0.56 (+0.62%) | 3,292,588 |
| 17 Oct 2023 | CNY | 90.98 | 91.53 | 87.68 | 90.14 | 90.14 | +0.15 (+0.17%) | 1,971,939 |
| 16 Oct 2023 | CNY | 90.59 | 91.56 | 87 | 89.99 | 89.99 | -0.58 (-0.64%) | 2,616,713 |
| 13 Oct 2023 | CNY | 93.68 | 94.13 | 89.7 | 90.57 | 90.57 | -2.93 (-3.13%) | 2,582,476 |
| 12 Oct 2023 | CNY | 88.97 | 95.96 | 87.55 | 93.5 | 93.5 | +4.4 (+4.94%) | 4,742,600 |
