| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 93.82 | 96.47 | 92.2 | 95.59 | 95.59 | +1.01 (+1.07%) | 1,740,930 |
| 24 Nov 2023 | CNY | 97.71 | 98 | 93.71 | 94.58 | 94.58 | -3.43 (-3.50%) | 2,158,750 |
| 23 Nov 2023 | CNY | 97 | 99.47 | 96.15 | 98.01 | 98.01 | +0.21 (+0.21%) | 2,495,400 |
| 22 Nov 2023 | CNY | 92.77 | 98.99 | 92.77 | 97.8 | 97.8 | +3.81 (+4.05%) | 3,905,210 |
| 21 Nov 2023 | CNY | 92.47 | 98 | 91 | 93.99 | 93.99 | +2.19 (+2.39%) | 3,949,840 |
| 20 Nov 2023 | CNY | 86.3 | 91.87 | 85.05 | 91.8 | 91.8 | +5.5 (+6.37%) | 2,272,800 |
| 17 Nov 2023 | CNY | 84.64 | 86.6 | 84.13 | 86.3 | 86.3 | +1.66 (+1.96%) | 756,560 |
| 16 Nov 2023 | CNY | 85.99 | 85.99 | 84.49 | 84.64 | 84.64 | -1.28 (-1.49%) | 522,600 |
| 15 Nov 2023 | CNY | 86.31 | 86.6 | 84.86 | 85.92 | 85.92 | +0.15 (+0.17%) | 712,050 |
| 14 Nov 2023 | CNY | 85.08 | 86.88 | 84.55 | 85.77 | 85.77 | +0.2 (+0.23%) | 994,980 |
| 13 Nov 2023 | CNY | 82.88 | 86.28 | 82.44 | 85.57 | 85.57 | +2.77 (+3.35%) | 1,116,200 |
| 10 Nov 2023 | CNY | 82.91 | 83.24 | 81.7 | 82.8 | 82.8 | -0.11 (-0.13%) | 377,130 |
| 9 Nov 2023 | CNY | 83.2 | 83.75 | 82.53 | 82.91 | 82.91 | -0.36 (-0.43%) | 558,300 |
| 8 Nov 2023 | CNY | 83.59 | 84.23 | 82.7 | 83.27 | 83.27 | -0.33 (-0.39%) | 527,550 |
| 7 Nov 2023 | CNY | 84.15 | 84.43 | 83.2 | 83.6 | 83.6 | -0.65 (-0.77%) | 797,000 |
| 6 Nov 2023 | CNY | 83.4 | 84.37 | 82.05 | 84.25 | 84.25 | +1.53 (+1.85%) | 1,019,550 |
| 3 Nov 2023 | CNY | 80.82 | 83.11 | 80.02 | 82.72 | 82.72 | +1.9 (+2.35%) | 724,400 |
| 2 Nov 2023 | CNY | 82.79 | 83.15 | 80.73 | 80.82 | 80.82 | -1.93 (-2.33%) | 778,340 |
| 1 Nov 2023 | CNY | 83.4 | 84.44 | 82.59 | 82.75 | 82.75 | -0.62 (-0.74%) | 733,290 |
| 31 Oct 2023 | CNY | 84.25 | 84.25 | 81.25 | 83.37 | 83.37 | -2.38 (-2.78%) | 1,483,310 |
| 30 Oct 2023 | CNY | 84 | 86.59 | 83.81 | 85.75 | 85.75 | +1.38 (+1.64%) | 764,400 |
| 27 Oct 2023 | CNY | 82.1 | 84.88 | 81.39 | 84.37 | 84.37 | +1.6 (+1.93%) | 679,700 |
| 26 Oct 2023 | CNY | 82.98 | 82.98 | 80.28 | 82.77 | 82.77 | +0.2 (+0.24%) | 631,190 |
| 25 Oct 2023 | CNY | 82 | 83.9 | 81.5 | 82.57 | 82.57 | +1.6 (+1.98%) | 700,260 |
| 24 Oct 2023 | CNY | 81.42 | 81.6 | 79.6 | 80.97 | 80.97 | +0.35 (+0.43%) | 865,950 |
| 23 Oct 2023 | CNY | 82.98 | 83.19 | 80.27 | 80.62 | 80.62 | -2.26 (-2.73%) | 941,410 |
| 20 Oct 2023 | CNY | 84.05 | 84.3 | 82.69 | 82.88 | 82.88 | -1.17 (-1.39%) | 692,640 |
| 19 Oct 2023 | CNY | 85.2 | 86.59 | 83.93 | 84.05 | 84.05 | -1.26 (-1.48%) | 580,190 |
| 18 Oct 2023 | CNY | 86.78 | 87.23 | 85.31 | 85.31 | 85.31 | -1.48 (-1.71%) | 661,810 |
| 17 Oct 2023 | CNY | 88.94 | 88.94 | 85.61 | 86.79 | 86.79 | -2.38 (-2.67%) | 1,010,000 |
