| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 85.31 | 87.77 | 85.02 | 85.22 | 85.22 | +0.01 (+0.01%) | 2,315,646 |
| 8 Nov 2023 | CNY | 85.89 | 86.57 | 84.72 | 85.21 | 85.21 | -1.48 (-1.71%) | 2,218,846 |
| 7 Nov 2023 | CNY | 84.5 | 87.38 | 84.3 | 86.69 | 86.69 | +1.06 (+1.24%) | 2,286,305 |
| 6 Nov 2023 | CNY | 84 | 86.24 | 83.3 | 85.63 | 85.63 | +1.77 (+2.11%) | 3,131,181 |
| 3 Nov 2023 | CNY | 80.24 | 84.6 | 80.24 | 83.86 | 83.86 | +4.8 (+6.07%) | 3,945,851 |
| 2 Nov 2023 | CNY | 81.56 | 82.2 | 78.93 | 79.06 | 79.06 | -2.62 (-3.21%) | 2,431,072 |
| 1 Nov 2023 | CNY | 80.31 | 82.97 | 80.01 | 81.68 | 81.68 | +1.47 (+1.83%) | 2,833,688 |
| 31 Oct 2023 | CNY | 81.01 | 82.28 | 79.58 | 80.21 | 80.21 | -0.79 (-0.98%) | 2,464,365 |
| 30 Oct 2023 | CNY | 78.7 | 81.45 | 78.39 | 81 | 81 | +1.2 (+1.50%) | 3,430,429 |
| 27 Oct 2023 | CNY | 79 | 80.59 | 77.1 | 79.8 | 79.8 | 0.0 (0.0%) | 4,741,790 |
| 26 Oct 2023 | CNY | 81.25 | 81.25 | 78.78 | 79.8 | 79.8 | -4.5 (-5.34%) | 4,191,994 |
| 25 Oct 2023 | CNY | 83.2 | 84.38 | 78.58 | 84.3 | 84.3 | -4.69 (-5.27%) | 4,818,330 |
| 24 Oct 2023 | CNY | 85.34 | 88.99 | 85.32 | 88.99 | 88.99 | +4.09 (+4.82%) | 1,164,943 |
| 23 Oct 2023 | CNY | 88.93 | 88.98 | 84.53 | 84.9 | 84.9 | -4 (-4.50%) | 1,092,584 |
| 20 Oct 2023 | CNY | 90.11 | 92.3 | 87.88 | 88.9 | 88.9 | -2.27 (-2.49%) | 1,158,442 |
| 19 Oct 2023 | CNY | 89.42 | 91.88 | 88.8 | 91.17 | 91.17 | +1.39 (+1.55%) | 1,136,275 |
| 18 Oct 2023 | CNY | 92.5 | 92.89 | 89.15 | 89.78 | 89.78 | -3.18 (-3.42%) | 1,415,393 |
| 17 Oct 2023 | CNY | 94.09 | 95.49 | 92.6 | 92.96 | 92.96 | -2.54 (-2.66%) | 1,331,000 |
| 16 Oct 2023 | CNY | 99.95 | 100.99 | 94.8 | 95.5 | 95.5 | -3.37 (-3.41%) | 1,493,546 |
| 13 Oct 2023 | CNY | 101.8 | 102.35 | 98.8 | 98.87 | 98.87 | -3.03 (-2.97%) | 1,266,412 |
| 12 Oct 2023 | CNY | 103.95 | 103.95 | 99.01 | 101.9 | 101.9 | -1.1 (-1.07%) | 1,454,120 |
| 11 Oct 2023 | CNY | 103.39 | 106.63 | 102.94 | 103 | 103 | -0.55 (-0.53%) | 1,358,174 |
| 10 Oct 2023 | CNY | 106.07 | 106.29 | 102.68 | 103.55 | 103.55 | -2.39 (-2.26%) | 1,445,502 |
| 9 Oct 2023 | CNY | 107.1 | 107.92 | 105 | 105.94 | 105.94 | -1.99 (-1.84%) | 1,308,925 |
| 28 Sep 2023 | CNY | 111.64 | 112.3 | 107.51 | 107.93 | 107.93 | -3.72 (-3.33%) | 2,110,189 |
| 27 Sep 2023 | CNY | 106.51 | 114.14 | 105.78 | 111.65 | 111.65 | +3.5 (+3.24%) | 2,978,700 |
| 26 Sep 2023 | CNY | 107.14 | 110.2 | 103.1 | 108.15 | 108.15 | +1.85 (+1.74%) | 2,486,448 |
| 25 Sep 2023 | CNY | 113 | 115.19 | 105.68 | 106.3 | 106.3 | +1.56 (+1.49%) | 3,794,049 |
| 22 Sep 2023 | CNY | 103 | 106 | 102.01 | 104.74 | 104.74 | +1.71 (+1.66%) | 1,886,317 |
| 21 Sep 2023 | CNY | 102.09 | 104.63 | 101.54 | 103.03 | 103.03 | +1.16 (+1.14%) | 2,096,238 |
