| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 82.1 | 84.9 | 82.08 | 83.47 | 83.47 | +0.94 (+1.14%) | 831,774 |
| 16 Nov 2023 | CNY | 84.86 | 85.88 | 82.4 | 82.53 | 82.53 | -2.47 (-2.91%) | 726,886 |
| 15 Nov 2023 | CNY | 82.98 | 87.28 | 82.35 | 85 | 85 | +2.65 (+3.22%) | 1,392,408 |
| 14 Nov 2023 | CNY | 83.94 | 84.45 | 81.63 | 82.35 | 82.35 | -1.49 (-1.78%) | 1,013,187 |
| 13 Nov 2023 | CNY | 82.59 | 84.65 | 81.7 | 83.84 | 83.84 | +0.96 (+1.16%) | 1,236,927 |
| 10 Nov 2023 | CNY | 79.3 | 84.6 | 77.53 | 82.88 | 82.88 | +3.58 (+4.51%) | 2,353,620 |
| 9 Nov 2023 | CNY | 81.19 | 81.4 | 78.44 | 79.3 | 79.3 | -1.89 (-2.33%) | 1,362,485 |
| 8 Nov 2023 | CNY | 84.4 | 84.41 | 80.56 | 81.19 | 81.19 | -3.21 (-3.80%) | 1,368,088 |
| 7 Nov 2023 | CNY | 81.27 | 86.5 | 79.96 | 84.4 | 84.4 | +3.63 (+4.49%) | 2,481,182 |
| 6 Nov 2023 | CNY | 79.1 | 81.88 | 78.3 | 80.77 | 80.77 | +2.47 (+3.15%) | 1,119,905 |
| 3 Nov 2023 | CNY | 76.37 | 79 | 76.37 | 78.3 | 78.3 | +2.24 (+2.95%) | 913,992 |
| 2 Nov 2023 | CNY | 77.5 | 78 | 75.62 | 76.06 | 76.06 | -0.74 (-0.96%) | 857,877 |
| 1 Nov 2023 | CNY | 78.98 | 79.93 | 76.24 | 76.8 | 76.8 | -2.58 (-3.25%) | 1,050,161 |
| 31 Oct 2023 | CNY | 77.71 | 81 | 77.71 | 79.38 | 79.38 | +2.27 (+2.94%) | 2,246,675 |
| 30 Oct 2023 | CNY | 73 | 78.57 | 72.3 | 77.11 | 77.11 | +4 (+5.47%) | 1,515,209 |
| 27 Oct 2023 | CNY | 68.11 | 74.47 | 66.2 | 73.11 | 73.11 | +4.72 (+6.90%) | 1,167,832 |
| 26 Oct 2023 | CNY | 69.55 | 69.65 | 67.25 | 68.39 | 68.39 | -0.21 (-0.31%) | 737,487 |
| 25 Oct 2023 | CNY | 70.48 | 71.33 | 68.58 | 68.6 | 68.6 | -1.3 (-1.86%) | 726,668 |
| 24 Oct 2023 | CNY | 69.5 | 70.55 | 68.34 | 69.9 | 69.9 | +0.19 (+0.27%) | 731,690 |
| 23 Oct 2023 | CNY | 73.01 | 73.32 | 68.66 | 69.71 | 69.71 | -3.46 (-4.73%) | 835,497 |
| 20 Oct 2023 | CNY | 73.6 | 73.71 | 71.3 | 73.17 | 73.17 | -0.25 (-0.34%) | 854,827 |
| 19 Oct 2023 | CNY | 73.01 | 74.56 | 72.75 | 73.42 | 73.42 | -0.38 (-0.51%) | 497,374 |
| 18 Oct 2023 | CNY | 75.22 | 76.3 | 73.15 | 73.8 | 73.8 | -1.42 (-1.89%) | 699,434 |
| 17 Oct 2023 | CNY | 75.41 | 76.59 | 74.09 | 75.22 | 75.22 | -0.04 (-0.05%) | 473,021 |
| 16 Oct 2023 | CNY | 77.3 | 77.3 | 74.1 | 75.26 | 75.26 | -2.02 (-2.61%) | 928,139 |
| 13 Oct 2023 | CNY | 77.77 | 78.54 | 76.38 | 77.28 | 77.28 | -0.97 (-1.24%) | 718,755 |
| 12 Oct 2023 | CNY | 78.97 | 79.6 | 75.23 | 78.25 | 78.25 | +0.54 (+0.69%) | 1,365,328 |
| 11 Oct 2023 | CNY | 74 | 79.8 | 73.51 | 77.71 | 77.71 | +4.67 (+6.39%) | 1,613,821 |
| 10 Oct 2023 | CNY | 73.32 | 74.24 | 71.8 | 73.04 | 73.04 | -0.62 (-0.84%) | 753,687 |
| 9 Oct 2023 | CNY | 74.36 | 75 | 72.09 | 73.66 | 73.66 | -0.95 (-1.27%) | 986,406 |
