| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 77.17 | 77.58 | 76.2 | 76.58 | 76.58 | -0.57 (-0.74%) | 1,935,280 |
| 13 Nov 2023 | CNY | 77.23 | 78 | 76.4 | 77.15 | 77.15 | +0.3 (+0.39%) | 1,888,924 |
| 10 Nov 2023 | CNY | 76.02 | 78.76 | 75.88 | 76.85 | 76.85 | -1.01 (-1.30%) | 2,479,821 |
| 9 Nov 2023 | CNY | 84.21 | 84.21 | 77.4 | 77.86 | 77.86 | -4.09 (-4.99%) | 4,668,139 |
| 8 Nov 2023 | CNY | 78.11 | 83.32 | 77.86 | 81.95 | 81.95 | +3 (+3.80%) | 4,949,980 |
| 7 Nov 2023 | CNY | 79.18 | 81.6 | 78.26 | 78.95 | 78.95 | -0.23 (-0.29%) | 3,552,729 |
| 6 Nov 2023 | CNY | 77.14 | 79.76 | 77.14 | 79.18 | 79.18 | +1.88 (+2.43%) | 3,863,513 |
| 3 Nov 2023 | CNY | 76.75 | 78.6 | 75.79 | 77.3 | 77.3 | -0.91 (-1.16%) | 3,226,349 |
| 2 Nov 2023 | CNY | 77.54 | 79.6 | 75.45 | 78.21 | 78.21 | +0.66 (+0.85%) | 3,220,633 |
| 1 Nov 2023 | CNY | 76.5 | 78.7 | 75 | 77.55 | 77.55 | +0.38 (+0.49%) | 2,856,670 |
| 31 Oct 2023 | CNY | 77 | 80.8 | 75.8 | 77.17 | 77.17 | -1.02 (-1.30%) | 3,789,896 |
| 30 Oct 2023 | CNY | 75 | 79.56 | 75 | 78.19 | 78.19 | +3.56 (+4.77%) | 4,445,409 |
| 27 Oct 2023 | CNY | 71.14 | 75.54 | 70.28 | 74.63 | 74.63 | +2.62 (+3.64%) | 4,029,437 |
| 26 Oct 2023 | CNY | 74.9 | 74.9 | 70.23 | 72.01 | 72.01 | -2.96 (-3.95%) | 3,126,916 |
| 25 Oct 2023 | CNY | 73.7 | 75.67 | 72.48 | 74.97 | 74.97 | +1.12 (+1.52%) | 3,155,308 |
| 24 Oct 2023 | CNY | 71 | 74.86 | 71 | 73.85 | 73.85 | -0.69 (-0.93%) | 3,454,062 |
| 23 Oct 2023 | CNY | 72.5 | 77.41 | 72.5 | 74.54 | 74.54 | +1.04 (+1.41%) | 3,212,279 |
| 20 Oct 2023 | CNY | 74.2 | 75.35 | 72.72 | 73.5 | 73.5 | -2.47 (-3.25%) | 3,331,389 |
| 19 Oct 2023 | CNY | 85 | 85 | 74.88 | 75.97 | 75.97 | -11.02 (-12.67%) | 5,100,644 |
| 18 Oct 2023 | CNY | 86.35 | 88.58 | 84.5 | 86.99 | 86.99 | -0.61 (-0.70%) | 4,341,682 |
| 17 Oct 2023 | CNY | 89.1 | 90.7 | 85.34 | 87.6 | 87.6 | -7.83 (-8.20%) | 6,543,095 |
| 16 Oct 2023 | CNY | 92 | 102.26 | 91.23 | 95.43 | 95.43 | +7.2 (+8.16%) | 8,524,029 |
| 13 Oct 2023 | CNY | 83.6 | 90 | 83.6 | 88.23 | 88.23 | +3.26 (+3.84%) | 6,217,750 |
| 12 Oct 2023 | CNY | 89.12 | 90.73 | 83.58 | 84.97 | 84.97 | -1.14 (-1.32%) | 4,987,448 |
| 11 Oct 2023 | CNY | 85 | 89.2 | 84.48 | 86.11 | 86.11 | +2.21 (+2.63%) | 4,432,090 |
| 10 Oct 2023 | CNY | 90.5 | 90.98 | 83.2 | 83.9 | 83.9 | -9.1 (-9.78%) | 5,566,114 |
| 9 Oct 2023 | CNY | 85.9 | 97.87 | 82.66 | 93 | 93 | +6.03 (+6.93%) | 7,156,844 |
| 28 Sep 2023 | CNY | 93.92 | 94.18 | 86.63 | 86.97 | 86.97 | -7.19 (-7.64%) | 6,557,099 |
| 27 Sep 2023 | CNY | 96.92 | 98.8 | 92.85 | 94.16 | 94.16 | -4.04 (-4.11%) | 6,551,764 |
| 26 Sep 2023 | CNY | 96.67 | 99.49 | 94.88 | 98.2 | 98.2 | -0.8 (-0.81%) | 7,081,178 |
