| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 74.5 | 75.13 | 71.7 | 72.01 | 72.01 | -2.67 (-3.58%) | 1,162,400 |
| 20 Nov 2023 | CNY | 76.18 | 77.17 | 74.35 | 74.68 | 74.68 | -0.84 (-1.11%) | 627,150 |
| 17 Nov 2023 | CNY | 75.22 | 75.78 | 74.29 | 75.52 | 75.52 | +0.3 (+0.40%) | 296,700 |
| 16 Nov 2023 | CNY | 76.9 | 77.36 | 75.09 | 75.22 | 75.22 | -2.11 (-2.73%) | 321,620 |
| 15 Nov 2023 | CNY | 76.6 | 78.47 | 74.82 | 77.33 | 77.33 | +1.06 (+1.39%) | 646,580 |
| 14 Nov 2023 | CNY | 77.76 | 77.76 | 75.34 | 76.27 | 76.27 | -0.84 (-1.09%) | 449,983 |
| 13 Nov 2023 | CNY | 77.29 | 77.5 | 76 | 77.11 | 77.11 | +0.31 (+0.40%) | 522,148 |
| 10 Nov 2023 | CNY | 76.54 | 77.5 | 75.99 | 76.8 | 76.8 | 0.0 (0.0%) | 552,640 |
| 9 Nov 2023 | CNY | 79.21 | 79.69 | 76.17 | 76.8 | 76.8 | -2.05 (-2.60%) | 776,780 |
| 8 Nov 2023 | CNY | 78.34 | 81.38 | 77.64 | 78.85 | 78.85 | +0.67 (+0.86%) | 1,039,544 |
| 7 Nov 2023 | CNY | 77.7 | 79.29 | 77 | 78.18 | 78.18 | -0.38 (-0.48%) | 543,580 |
| 6 Nov 2023 | CNY | 74.95 | 80.2 | 74.95 | 78.56 | 78.56 | +3.36 (+4.47%) | 1,150,511 |
| 3 Nov 2023 | CNY | 76.26 | 76.86 | 74.6 | 75.2 | 75.2 | -1.07 (-1.40%) | 704,000 |
| 2 Nov 2023 | CNY | 73.27 | 77.8 | 72.19 | 76.27 | 76.27 | +3.28 (+4.49%) | 1,211,367 |
| 1 Nov 2023 | CNY | 75.48 | 75.48 | 72.65 | 72.99 | 72.99 | -2.34 (-3.11%) | 1,170,040 |
| 31 Oct 2023 | CNY | 74.88 | 76.5 | 71 | 75.33 | 75.33 | +1.46 (+1.98%) | 1,691,370 |
| 30 Oct 2023 | CNY | 67.47 | 74.08 | 67 | 73.87 | 73.87 | +6.1 (+9.00%) | 2,011,763 |
| 27 Oct 2023 | CNY | 62.19 | 68.85 | 60.25 | 67.77 | 67.77 | +5.74 (+9.25%) | 1,840,826 |
| 26 Oct 2023 | CNY | 64.17 | 64.78 | 60.3 | 62.03 | 62.03 | -3.44 (-5.25%) | 1,652,197 |
| 25 Oct 2023 | CNY | 63.96 | 65.87 | 63.66 | 65.47 | 65.47 | +1.51 (+2.36%) | 1,066,727 |
| 24 Oct 2023 | CNY | 62.45 | 64.39 | 61 | 63.96 | 63.96 | +1.96 (+3.16%) | 689,080 |
| 23 Oct 2023 | CNY | 63.15 | 63.3 | 61.61 | 62 | 62 | -1.3 (-2.05%) | 321,920 |
| 20 Oct 2023 | CNY | 64.33 | 64.6 | 62.9 | 63.3 | 63.3 | -1.59 (-2.45%) | 329,788 |
| 19 Oct 2023 | CNY | 64.93 | 65.37 | 63.76 | 64.89 | 64.89 | +0.07 (+0.11%) | 641,130 |
| 18 Oct 2023 | CNY | 66.62 | 66.75 | 64.02 | 64.82 | 64.82 | -1.8 (-2.70%) | 642,503 |
| 17 Oct 2023 | CNY | 66.87 | 67.31 | 65.59 | 66.62 | 66.62 | -0.26 (-0.39%) | 567,007 |
| 16 Oct 2023 | CNY | 66.9 | 68.78 | 66.24 | 66.88 | 66.88 | -0.12 (-0.18%) | 1,071,220 |
| 13 Oct 2023 | CNY | 65.97 | 67.63 | 65.87 | 67 | 67 | +0.8 (+1.21%) | 844,849 |
| 12 Oct 2023 | CNY | 67.89 | 68.75 | 65.4 | 66.2 | 66.2 | -1.15 (-1.71%) | 1,269,987 |
| 11 Oct 2023 | CNY | 66.41 | 69.87 | 66.03 | 67.35 | 67.35 | +0.94 (+1.42%) | 1,347,620 |
