| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2023 | CNY | 89.06 | 91.68 | 88.58 | 90.37 | 90.37 | +2.18 (+2.47%) | 3,656,505 |
| 1 Nov 2023 | CNY | 89.58 | 89.88 | 87.78 | 88.19 | 88.19 | -1.39 (-1.55%) | 1,892,323 |
| 31 Oct 2023 | CNY | 92.09 | 92.37 | 88.57 | 89.58 | 89.58 | -2.51 (-2.73%) | 3,804,122 |
| 30 Oct 2023 | CNY | 82.74 | 93.92 | 82.74 | 92.09 | 92.09 | +9.36 (+11.31%) | 9,315,991 |
| 27 Oct 2023 | CNY | 80.38 | 83.4 | 79.6 | 82.73 | 82.73 | +2.35 (+2.92%) | 2,807,800 |
| 26 Oct 2023 | CNY | 82.01 | 82.29 | 76.89 | 80.38 | 80.38 | -2.02 (-2.45%) | 3,506,592 |
| 25 Oct 2023 | CNY | 82.5 | 83.21 | 79.8 | 82.4 | 82.4 | +0.02 (+0.02%) | 2,331,067 |
| 24 Oct 2023 | CNY | 80.69 | 82.85 | 78.46 | 82.38 | 82.38 | +1.28 (+1.58%) | 3,460,367 |
| 23 Oct 2023 | CNY | 79.89 | 82.43 | 79.46 | 81.1 | 81.1 | +0.64 (+0.80%) | 2,062,874 |
| 20 Oct 2023 | CNY | 81.08 | 82 | 79.93 | 80.46 | 80.46 | -0.59 (-0.73%) | 1,813,068 |
| 19 Oct 2023 | CNY | 80.27 | 83.14 | 80.01 | 81.05 | 81.05 | +0.52 (+0.65%) | 1,813,622 |
| 18 Oct 2023 | CNY | 83.03 | 83.03 | 80.16 | 80.53 | 80.53 | -1.69 (-2.06%) | 1,392,181 |
| 17 Oct 2023 | CNY | 83.68 | 84.5 | 81.61 | 82.22 | 82.22 | -0.67 (-0.81%) | 1,409,083 |
| 16 Oct 2023 | CNY | 84.5 | 85 | 82.3 | 82.89 | 82.89 | -1.83 (-2.16%) | 2,576,478 |
| 13 Oct 2023 | CNY | 85 | 85.95 | 83.9 | 84.72 | 84.72 | -1.18 (-1.37%) | 2,389,880 |
| 12 Oct 2023 | CNY | 84.92 | 87.48 | 84.6 | 85.9 | 85.9 | +0.99 (+1.17%) | 4,177,530 |
| 11 Oct 2023 | CNY | 80.89 | 86.38 | 80.2 | 84.91 | 84.91 | +4.71 (+5.87%) | 5,022,552 |
| 10 Oct 2023 | CNY | 80.77 | 81.4 | 79.3 | 80.2 | 80.2 | -0.58 (-0.72%) | 2,638,207 |
| 9 Oct 2023 | CNY | 77.73 | 80.99 | 76.5 | 80.78 | 80.78 | +3.01 (+3.87%) | 3,343,077 |
| 28 Sep 2023 | CNY | 78.62 | 78.88 | 76.51 | 77.77 | 77.77 | -0.54 (-0.69%) | 2,203,806 |
| 27 Sep 2023 | CNY | 78.29 | 80.19 | 77.92 | 78.31 | 78.31 | +0.28 (+0.36%) | 1,559,606 |
| 26 Sep 2023 | CNY | 77.95 | 78.92 | 77.01 | 78.03 | 78.03 | +0.2 (+0.26%) | 1,576,358 |
| 25 Sep 2023 | CNY | 77.79 | 78.5 | 76.82 | 77.83 | 77.83 | +0.01 (+0.01%) | 1,833,100 |
| 22 Sep 2023 | CNY | 76.59 | 78.13 | 76.17 | 77.82 | 77.82 | +1 (+1.30%) | 1,882,666 |
| 21 Sep 2023 | CNY | 76.73 | 77.38 | 76 | 76.82 | 76.82 | -0.18 (-0.23%) | 1,588,120 |
| 20 Sep 2023 | CNY | 77.64 | 78.8 | 76.89 | 77 | 77 | -0.64 (-0.82%) | 1,259,444 |
| 19 Sep 2023 | CNY | 78.51 | 79.68 | 77.4 | 77.64 | 77.64 | -1.14 (-1.45%) | 1,647,289 |
| 18 Sep 2023 | CNY | 79.59 | 79.6 | 78.39 | 78.78 | 78.78 | -1.1 (-1.38%) | 1,850,288 |
| 15 Sep 2023 | CNY | 77.4 | 81.31 | 76.63 | 79.88 | 79.88 | +2.86 (+3.71%) | 2,781,567 |
| 14 Sep 2023 | CNY | 77.67 | 78.3 | 76.53 | 77.02 | 77.02 | -0.31 (-0.40%) | 1,778,479 |
