| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 84.65 | 84.8 | 81.49 | 82.33 | 82.33 | +0.22 (+0.27%) | 3,293,485 |
| 14 Nov 2023 | CNY | 79.3 | 82.48 | 78.64 | 82.11 | 82.11 | +3 (+3.79%) | 3,053,872 |
| 13 Nov 2023 | CNY | 77.2 | 79.6 | 75.88 | 79.11 | 79.11 | +2.07 (+2.69%) | 2,448,028 |
| 10 Nov 2023 | CNY | 77.02 | 77.88 | 75.66 | 77.04 | 77.04 | -0.44 (-0.57%) | 902,872 |
| 9 Nov 2023 | CNY | 76.66 | 78.38 | 76.21 | 77.48 | 77.48 | +0.78 (+1.02%) | 1,367,320 |
| 8 Nov 2023 | CNY | 77.27 | 77.6 | 76.01 | 76.7 | 76.7 | -0.97 (-1.25%) | 798,220 |
| 7 Nov 2023 | CNY | 77.16 | 77.88 | 76.37 | 77.67 | 77.67 | -0.26 (-0.33%) | 1,023,716 |
| 6 Nov 2023 | CNY | 74.7 | 79.04 | 74.6 | 77.93 | 77.93 | +4.28 (+5.81%) | 1,666,757 |
| 3 Nov 2023 | CNY | 71.47 | 73.99 | 71.47 | 73.65 | 73.65 | +2.2 (+3.08%) | 994,881 |
| 2 Nov 2023 | CNY | 73.5 | 74.14 | 71.38 | 71.45 | 71.45 | -2.12 (-2.88%) | 974,022 |
| 1 Nov 2023 | CNY | 72.85 | 74.98 | 72.32 | 73.57 | 73.57 | +1.25 (+1.73%) | 1,246,493 |
| 31 Oct 2023 | CNY | 73.86 | 74.48 | 71.63 | 72.32 | 72.32 | -1.68 (-2.27%) | 1,386,422 |
| 30 Oct 2023 | CNY | 75.03 | 75.43 | 71.85 | 74 | 74 | +0.46 (+0.63%) | 1,712,839 |
| 27 Oct 2023 | CNY | 70.97 | 73.8 | 70.08 | 73.54 | 73.54 | +2.14 (+3.00%) | 1,215,913 |
| 26 Oct 2023 | CNY | 70.9 | 71.4 | 69.19 | 71.4 | 71.4 | +0.48 (+0.68%) | 950,064 |
| 25 Oct 2023 | CNY | 72.5 | 72.87 | 70.76 | 70.92 | 70.92 | -1.26 (-1.75%) | 995,027 |
| 24 Oct 2023 | CNY | 71.65 | 72.98 | 71.1 | 72.18 | 72.18 | +0.65 (+0.91%) | 990,641 |
| 23 Oct 2023 | CNY | 74.77 | 75.8 | 71 | 71.53 | 71.53 | -3.28 (-4.38%) | 782,615 |
| 20 Oct 2023 | CNY | 74.38 | 76.77 | 74.38 | 74.81 | 74.81 | -0.39 (-0.52%) | 734,168 |
| 19 Oct 2023 | CNY | 75.04 | 76.38 | 75.01 | 75.2 | 75.2 | -0.45 (-0.59%) | 544,200 |
| 18 Oct 2023 | CNY | 77.27 | 77.68 | 75.39 | 75.65 | 75.65 | -2.27 (-2.91%) | 631,900 |
| 17 Oct 2023 | CNY | 77.04 | 78.63 | 76.16 | 77.92 | 77.92 | +0.84 (+1.09%) | 636,694 |
| 16 Oct 2023 | CNY | 79.59 | 79.78 | 76.5 | 77.08 | 77.08 | -2.27 (-2.86%) | 890,584 |
| 13 Oct 2023 | CNY | 81.48 | 81.88 | 78.63 | 79.35 | 79.35 | -2.8 (-3.41%) | 1,203,811 |
| 12 Oct 2023 | CNY | 82.12 | 82.84 | 80.23 | 82.15 | 82.15 | +0.91 (+1.12%) | 816,173 |
| 11 Oct 2023 | CNY | 81.16 | 82.47 | 80.91 | 81.24 | 81.24 | +0.01 (+0.01%) | 590,718 |
| 10 Oct 2023 | CNY | 81.55 | 83.18 | 80.82 | 81.23 | 81.23 | -0.51 (-0.62%) | 578,185 |
| 9 Oct 2023 | CNY | 81.86 | 82.48 | 81.05 | 81.74 | 81.74 | -0.44 (-0.54%) | 783,121 |
| 28 Sep 2023 | CNY | 82.01 | 83.3 | 81.7 | 82.18 | 82.18 | +0.32 (+0.39%) | 673,707 |
| 27 Sep 2023 | CNY | 79.8 | 83.67 | 79.8 | 81.86 | 81.86 | +1.53 (+1.90%) | 1,068,400 |
