| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 73.1 | 76.93 | 70.35 | 76.09 | 76.09 | +0.08 (+0.11%) | 122,976,340 |
| 24 Nov 2023 | CNY | 78.4 | 79.16 | 75.66 | 76.01 | 76.01 | -2.7 (-3.43%) | 56,592,380 |
| 23 Nov 2023 | CNY | 77.71 | 80.2 | 77.36 | 78.71 | 78.71 | +0.72 (+0.92%) | 58,247,040 |
| 22 Nov 2023 | CNY | 80.05 | 81.5 | 77.98 | 77.99 | 77.99 | -2.95 (-3.64%) | 55,527,040 |
| 21 Nov 2023 | CNY | 80.3 | 82.8 | 79.55 | 80.94 | 80.94 | -0.24 (-0.30%) | 54,208,240 |
| 20 Nov 2023 | CNY | 83.22 | 83.88 | 81.18 | 81.18 | 81.18 | -2.04 (-2.45%) | 47,360,830 |
| 17 Nov 2023 | CNY | 82.5 | 84.28 | 81.91 | 83.22 | 83.22 | +0.82 (+1.00%) | 53,723,330 |
| 16 Nov 2023 | CNY | 82.12 | 84.3 | 81.2 | 82.4 | 82.4 | -1.19 (-1.42%) | 58,897,620 |
| 15 Nov 2023 | CNY | 80.99 | 83.59 | 76.75 | 83.59 | 83.59 | +2.62 (+3.24%) | 112,491,560 |
| 14 Nov 2023 | CNY | 80.1 | 82.36 | 78.91 | 80.97 | 80.97 | +0.27 (+0.33%) | 67,340,550 |
| 13 Nov 2023 | CNY | 80.51 | 82.3 | 79.6 | 80.7 | 80.7 | -0.98 (-1.20%) | 63,642,700 |
| 10 Nov 2023 | CNY | 89.63 | 90.3 | 80.5 | 81.68 | 81.68 | -7.52 (-8.43%) | 129,279,610 |
| 9 Nov 2023 | CNY | 93.99 | 93.99 | 88.98 | 89.2 | 89.2 | -6.1 (-6.40%) | 85,348,570 |
| 8 Nov 2023 | CNY | 94.14 | 96.15 | 92.3 | 95.3 | 95.3 | +1.14 (+1.21%) | 72,957,680 |
| 7 Nov 2023 | CNY | 98 | 99.97 | 93.18 | 94.16 | 94.16 | -3.74 (-3.82%) | 122,585,310 |
| 6 Nov 2023 | CNY | 91 | 97.9 | 89.89 | 97.9 | 97.9 | +8.9 (+10%) | 107,096,420 |
| 3 Nov 2023 | CNY | 83.84 | 89 | 82.84 | 89 | 89 | +3.87 (+4.55%) | 93,111,950 |
| 2 Nov 2023 | CNY | 83.26 | 89.88 | 81.16 | 85.13 | 85.13 | +2.39 (+2.89%) | 113,902,060 |
| 1 Nov 2023 | CNY | 82 | 84.98 | 80.4 | 82.74 | 82.74 | +1.25 (+1.53%) | 77,379,540 |
| 31 Oct 2023 | CNY | 84.5 | 85.2 | 78.99 | 81.49 | 81.49 | -1.32 (-1.59%) | 78,530,800 |
| 30 Oct 2023 | CNY | 81 | 84.4 | 80.42 | 82.81 | 82.81 | +3 (+3.76%) | 82,352,920 |
| 27 Oct 2023 | CNY | 82.36 | 82.47 | 79.35 | 79.81 | 79.81 | -2.74 (-3.32%) | 67,448,100 |
| 26 Oct 2023 | CNY | 83 | 84.32 | 78.33 | 82.55 | 82.55 | +0.62 (+0.76%) | 89,502,400 |
| 25 Oct 2023 | CNY | 81.87 | 84.69 | 79.51 | 81.93 | 81.93 | +1.18 (+1.46%) | 97,210,100 |
| 24 Oct 2023 | CNY | 85.99 | 86.87 | 78.92 | 80.75 | 80.75 | -4.51 (-5.29%) | 103,308,080 |
| 23 Oct 2023 | CNY | 81.2 | 88.68 | 81.2 | 85.26 | 85.26 | +4.19 (+5.17%) | 113,147,270 |
| 20 Oct 2023 | CNY | 78.53 | 83.53 | 78.05 | 81.07 | 81.07 | +1.49 (+1.87%) | 105,899,530 |
| 19 Oct 2023 | CNY | 83 | 88.8 | 79 | 79.58 | 79.58 | -6.33 (-7.37%) | 147,778,590 |
| 18 Oct 2023 | CNY | 77.02 | 85.91 | 76.71 | 85.91 | 85.91 | +7.81 (+10%) | 119,279,230 |
| 17 Oct 2023 | CNY | 75.71 | 78.21 | 71.73 | 78.1 | 78.1 | +2.03 (+2.67%) | 107,043,000 |
