| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 107.82 | 108.1 | 103.82 | 104.4 | 104.4 | -2.85 (-2.66%) | 579,082 |
| 20 Nov 2023 | CNY | 103.4 | 110.78 | 103.4 | 107.25 | 107.25 | +4.11 (+3.98%) | 992,604 |
| 17 Nov 2023 | CNY | 96.9 | 103.2 | 96.54 | 103.14 | 103.14 | +6.47 (+6.69%) | 1,109,705 |
| 16 Nov 2023 | CNY | 100 | 100 | 96.32 | 96.67 | 96.67 | -3.51 (-3.50%) | 769,516 |
| 15 Nov 2023 | CNY | 99.8 | 100.3 | 98 | 100.18 | 100.18 | +0.38 (+0.38%) | 718,650 |
| 14 Nov 2023 | CNY | 100.08 | 100.8 | 98.9 | 99.8 | 99.8 | -0.21 (-0.21%) | 410,490 |
| 13 Nov 2023 | CNY | 103 | 103.49 | 99.1 | 100.01 | 100.01 | -2.61 (-2.54%) | 676,484 |
| 10 Nov 2023 | CNY | 101.2 | 103.8 | 100.54 | 102.62 | 102.62 | +1.32 (+1.30%) | 368,629 |
| 9 Nov 2023 | CNY | 100.3 | 101.76 | 99.73 | 101.3 | 101.3 | +0.09 (+0.09%) | 477,266 |
| 8 Nov 2023 | CNY | 103.8 | 106.35 | 100.22 | 101.21 | 101.21 | -2.9 (-2.79%) | 960,791 |
| 7 Nov 2023 | CNY | 101.17 | 107 | 99.61 | 104.11 | 104.11 | +4.26 (+4.27%) | 1,364,271 |
| 6 Nov 2023 | CNY | 99.18 | 103.12 | 98.5 | 99.85 | 99.85 | +0.67 (+0.68%) | 1,516,020 |
| 3 Nov 2023 | CNY | 93 | 99.97 | 91.99 | 99.18 | 99.18 | +7.2 (+7.83%) | 1,227,380 |
| 2 Nov 2023 | CNY | 93.7 | 94.39 | 91.98 | 91.98 | 91.98 | -1.79 (-1.91%) | 595,243 |
| 1 Nov 2023 | CNY | 95.67 | 97.36 | 93.69 | 93.77 | 93.77 | -1.9 (-1.99%) | 596,576 |
| 31 Oct 2023 | CNY | 94.49 | 96.73 | 94.06 | 95.67 | 95.67 | +1.08 (+1.14%) | 707,056 |
| 30 Oct 2023 | CNY | 95.2 | 95.78 | 92.67 | 94.59 | 94.59 | -0.61 (-0.64%) | 918,298 |
| 27 Oct 2023 | CNY | 91.85 | 99.28 | 91.77 | 95.2 | 95.2 | +3.12 (+3.39%) | 1,377,332 |
| 26 Oct 2023 | CNY | 92.03 | 95.26 | 90.08 | 92.08 | 92.08 | -0.11 (-0.12%) | 1,363,951 |
| 25 Oct 2023 | CNY | 89.01 | 93.58 | 86.6 | 92.19 | 92.19 | +3.2 (+3.60%) | 1,861,218 |
| 24 Oct 2023 | CNY | 83.68 | 91 | 82.39 | 88.99 | 88.99 | +5.91 (+7.11%) | 2,233,211 |
| 23 Oct 2023 | CNY | 83.85 | 89.35 | 83.08 | 83.08 | 83.08 | +0.08 (+0.10%) | 2,389,446 |
| 20 Oct 2023 | CNY | 78.73 | 83.05 | 76.8 | 83 | 83 | +4.28 (+5.44%) | 1,250,005 |
| 19 Oct 2023 | CNY | 79.81 | 81.23 | 78.67 | 78.72 | 78.72 | -1.09 (-1.37%) | 629,068 |
| 18 Oct 2023 | CNY | 81.27 | 81.27 | 79.4 | 79.81 | 79.81 | -1.43 (-1.76%) | 305,347 |
| 17 Oct 2023 | CNY | 81.95 | 82.2 | 79.95 | 81.24 | 81.24 | -0.33 (-0.40%) | 409,073 |
| 16 Oct 2023 | CNY | 84.49 | 84.49 | 81.15 | 81.57 | 81.57 | -2.38 (-2.84%) | 506,300 |
| 13 Oct 2023 | CNY | 85 | 85.24 | 83.71 | 83.95 | 83.95 | -1.55 (-1.81%) | 490,647 |
| 12 Oct 2023 | CNY | 86.42 | 87.99 | 85.5 | 85.5 | 85.5 | +0.31 (+0.36%) | 887,907 |
| 11 Oct 2023 | CNY | 82.64 | 86.15 | 82 | 85.19 | 85.19 | +2.55 (+3.09%) | 627,616 |
