| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 103.69 | 104.57 | 100.22 | 100.6 | 100.6 | -2.85 (-2.75%) | 2,198,972 |
| 20 Nov 2023 | CNY | 104 | 105.58 | 102 | 103.45 | 103.45 | -0.36 (-0.35%) | 2,228,144 |
| 17 Nov 2023 | CNY | 105.45 | 105.68 | 100.88 | 103.81 | 103.81 | -1.67 (-1.58%) | 2,702,608 |
| 16 Nov 2023 | CNY | 105.5 | 106.97 | 104.68 | 105.48 | 105.48 | -1.62 (-1.51%) | 2,126,001 |
| 15 Nov 2023 | CNY | 108.04 | 109.19 | 105.02 | 107.1 | 107.1 | +0.07 (+0.07%) | 2,853,807 |
| 14 Nov 2023 | CNY | 108.1 | 109 | 104.82 | 107.03 | 107.03 | -2.97 (-2.70%) | 3,557,343 |
| 13 Nov 2023 | CNY | 105.17 | 111.81 | 105.17 | 110 | 110 | +2.68 (+2.50%) | 3,891,334 |
| 10 Nov 2023 | CNY | 102.77 | 111.99 | 102.06 | 107.32 | 107.32 | +2.32 (+2.21%) | 4,788,070 |
| 9 Nov 2023 | CNY | 104.32 | 107.8 | 102.7 | 105 | 105 | +0.7 (+0.67%) | 4,669,058 |
| 8 Nov 2023 | CNY | 107 | 109.1 | 102.97 | 104.3 | 104.3 | -1.71 (-1.61%) | 6,130,267 |
| 7 Nov 2023 | CNY | 94.79 | 106.7 | 91.5 | 106.01 | 106.01 | +12.02 (+12.79%) | 7,150,707 |
| 6 Nov 2023 | CNY | 92.01 | 93.99 | 90.33 | 93.99 | 93.99 | +3.67 (+4.06%) | 3,401,419 |
| 3 Nov 2023 | CNY | 89.11 | 91.8 | 89.11 | 90.32 | 90.32 | +1.01 (+1.13%) | 2,569,325 |
| 2 Nov 2023 | CNY | 95.5 | 95.97 | 89.1 | 89.31 | 89.31 | -4.69 (-4.99%) | 3,522,335 |
| 1 Nov 2023 | CNY | 103.1 | 103.18 | 93.62 | 94 | 94 | -8.18 (-8.01%) | 4,559,439 |
| 31 Oct 2023 | CNY | 105.36 | 106.5 | 101.21 | 102.18 | 102.18 | -4.9 (-4.58%) | 2,607,863 |
| 30 Oct 2023 | CNY | 100.33 | 107.95 | 100 | 107.08 | 107.08 | +5.83 (+5.76%) | 3,489,723 |
| 27 Oct 2023 | CNY | 107 | 107.18 | 101.1 | 101.25 | 101.25 | -5.15 (-4.84%) | 3,638,049 |
| 26 Oct 2023 | CNY | 105.4 | 111.86 | 104.01 | 106.4 | 106.4 | -2.6 (-2.39%) | 3,487,732 |
| 25 Oct 2023 | CNY | 105.29 | 113.88 | 103.67 | 109 | 109 | +3.5 (+3.32%) | 4,900,363 |
| 24 Oct 2023 | CNY | 102.32 | 106.6 | 98.67 | 105.5 | 105.5 | +1.2 (+1.15%) | 3,896,247 |
| 23 Oct 2023 | CNY | 108.2 | 109.9 | 102.5 | 104.3 | 104.3 | -3.94 (-3.64%) | 2,808,360 |
| 20 Oct 2023 | CNY | 110.66 | 114 | 107.5 | 108.24 | 108.24 | -4.09 (-3.64%) | 2,981,991 |
| 19 Oct 2023 | CNY | 120.78 | 126 | 111.45 | 112.33 | 112.33 | -9.12 (-7.51%) | 5,398,789 |
| 18 Oct 2023 | CNY | 123.59 | 130.78 | 121 | 121.45 | 121.45 | +2.44 (+2.05%) | 5,713,178 |
| 17 Oct 2023 | CNY | 127.61 | 131 | 117 | 119.01 | 119.01 | -9.29 (-7.24%) | 4,493,272 |
| 16 Oct 2023 | CNY | 132.3 | 135.51 | 125.13 | 128.3 | 128.3 | -6.9 (-5.10%) | 4,729,019 |
| 13 Oct 2023 | CNY | 125.5 | 135.5 | 120 | 135.2 | 135.2 | +8.06 (+6.34%) | 5,880,927 |
| 12 Oct 2023 | CNY | 123.33 | 138.6 | 123.02 | 127.14 | 127.14 | +1.94 (+1.55%) | 5,840,504 |
| 11 Oct 2023 | CNY | 121.55 | 131 | 119.12 | 125.2 | 125.2 | +3.68 (+3.03%) | 5,727,926 |
