| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 86.78 | 89.21 | 85.5 | 88.91 | 88.91 | +1.61 (+1.84%) | 1,746,863 |
| 17 Nov 2023 | CNY | 85.02 | 87.48 | 84 | 87.3 | 87.3 | +1.83 (+2.14%) | 1,405,931 |
| 16 Nov 2023 | CNY | 83.48 | 85.8 | 83.24 | 85.47 | 85.47 | +1.69 (+2.02%) | 1,186,630 |
| 15 Nov 2023 | CNY | 83.97 | 85.4 | 83.63 | 83.78 | 83.78 | -0.74 (-0.88%) | 1,277,934 |
| 14 Nov 2023 | CNY | 82.3 | 84.64 | 80.36 | 84.52 | 84.52 | +2.61 (+3.19%) | 2,435,172 |
| 13 Nov 2023 | CNY | 82.95 | 83.64 | 80.11 | 81.91 | 81.91 | -1.34 (-1.61%) | 1,587,374 |
| 10 Nov 2023 | CNY | 84.68 | 84.68 | 82.52 | 83.25 | 83.25 | -0.49 (-0.59%) | 722,130 |
| 9 Nov 2023 | CNY | 84.84 | 84.9 | 83.13 | 83.74 | 83.74 | -0.11 (-0.13%) | 1,557,009 |
| 8 Nov 2023 | CNY | 84.36 | 86.25 | 83.14 | 83.85 | 83.85 | -1.1 (-1.29%) | 1,794,194 |
| 7 Nov 2023 | CNY | 82.74 | 85.66 | 82.74 | 84.95 | 84.95 | +2.16 (+2.61%) | 2,813,448 |
| 6 Nov 2023 | CNY | 80.1 | 83.5 | 80.1 | 82.79 | 82.79 | +2.78 (+3.47%) | 2,242,652 |
| 3 Nov 2023 | CNY | 78.19 | 81 | 77.68 | 80.01 | 80.01 | +1.58 (+2.01%) | 2,033,759 |
| 2 Nov 2023 | CNY | 79.85 | 79.99 | 77.75 | 78.43 | 78.43 | -1.72 (-2.15%) | 1,565,381 |
| 1 Nov 2023 | CNY | 82.44 | 82.65 | 77.63 | 80.15 | 80.15 | -2.39 (-2.90%) | 2,438,852 |
| 31 Oct 2023 | CNY | 80.76 | 84 | 79.31 | 82.54 | 82.54 | +1.78 (+2.20%) | 2,899,623 |
| 30 Oct 2023 | CNY | 80.92 | 81.88 | 79.5 | 80.76 | 80.76 | -0.94 (-1.15%) | 1,769,184 |
| 27 Oct 2023 | CNY | 80.6 | 83.2 | 79.18 | 81.7 | 81.7 | +1.48 (+1.84%) | 1,572,308 |
| 26 Oct 2023 | CNY | 79.42 | 80.8 | 78.48 | 80.22 | 80.22 | +0.22 (+0.28%) | 1,342,192 |
| 25 Oct 2023 | CNY | 79.03 | 80.58 | 78.11 | 80 | 80 | +0.2 (+0.25%) | 1,131,234 |
| 24 Oct 2023 | CNY | 77.46 | 80.57 | 75.5 | 79.8 | 79.8 | +3.5 (+4.59%) | 1,627,793 |
| 23 Oct 2023 | CNY | 78.65 | 78.65 | 75 | 76.3 | 76.3 | -2.35 (-2.99%) | 1,082,879 |
| 20 Oct 2023 | CNY | 79 | 79.38 | 76.6 | 78.65 | 78.65 | +0.81 (+1.04%) | 1,190,788 |
| 19 Oct 2023 | CNY | 77.95 | 78.15 | 76.2 | 77.84 | 77.84 | -0.16 (-0.21%) | 1,368,611 |
| 18 Oct 2023 | CNY | 77 | 79 | 76.1 | 78 | 78 | +0.43 (+0.55%) | 930,268 |
| 17 Oct 2023 | CNY | 78.37 | 78.37 | 76.61 | 77.57 | 77.57 | -0.28 (-0.36%) | 814,825 |
| 16 Oct 2023 | CNY | 78.72 | 78.73 | 76.48 | 77.85 | 77.85 | -0.9 (-1.14%) | 778,234 |
| 13 Oct 2023 | CNY | 78.77 | 80.02 | 77.22 | 78.75 | 78.75 | -1.53 (-1.91%) | 2,729,390 |
| 12 Oct 2023 | CNY | 77 | 80.79 | 76.8 | 80.28 | 80.28 | +3.35 (+4.35%) | 3,189,738 |
| 11 Oct 2023 | CNY | 75.62 | 77.5 | 74.38 | 76.93 | 76.93 | +1.93 (+2.57%) | 2,311,978 |
| 10 Oct 2023 | CNY | 74.46 | 75.62 | 73.06 | 75 | 75 | +0.4 (+0.54%) | 2,250,100 |
