| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2023 | CNY | 82.97 | 83.5 | 82 | 82.84 | 82.84 | +0.3 (+0.36%) | 874,247 |
| 22 Nov 2023 | CNY | 83.8 | 84.39 | 82.54 | 82.54 | 82.54 | -1.34 (-1.60%) | 903,364 |
| 21 Nov 2023 | CNY | 83.75 | 85.27 | 83.08 | 83.88 | 83.88 | +0.8 (+0.96%) | 1,445,391 |
| 20 Nov 2023 | CNY | 83.2 | 83.97 | 82.5 | 83.08 | 83.08 | -0.22 (-0.26%) | 1,149,140 |
| 17 Nov 2023 | CNY | 83.68 | 84.19 | 82.68 | 83.3 | 83.3 | -0.38 (-0.45%) | 964,312 |
| 16 Nov 2023 | CNY | 85.47 | 85.81 | 83.58 | 83.68 | 83.68 | -1.76 (-2.06%) | 1,589,185 |
| 15 Nov 2023 | CNY | 87.4 | 87.4 | 85.2 | 85.44 | 85.44 | -0.42 (-0.49%) | 1,318,697 |
| 14 Nov 2023 | CNY | 85.58 | 86.98 | 85.48 | 85.86 | 85.86 | +0.39 (+0.46%) | 1,061,485 |
| 13 Nov 2023 | CNY | 84.91 | 85.81 | 84.42 | 85.47 | 85.47 | +0.71 (+0.84%) | 1,166,166 |
| 10 Nov 2023 | CNY | 85.04 | 85.84 | 84.19 | 84.76 | 84.76 | -0.42 (-0.49%) | 1,424,259 |
| 9 Nov 2023 | CNY | 86 | 88.22 | 84.96 | 85.18 | 85.18 | -0.16 (-0.19%) | 2,127,390 |
| 8 Nov 2023 | CNY | 83.67 | 86.47 | 83.14 | 85.34 | 85.34 | +1.73 (+2.07%) | 1,861,839 |
| 7 Nov 2023 | CNY | 83.6 | 84.44 | 82.82 | 83.61 | 83.61 | +0.01 (+0.01%) | 1,330,914 |
| 6 Nov 2023 | CNY | 80.66 | 83.99 | 80.66 | 83.6 | 83.6 | +3.65 (+4.57%) | 2,121,187 |
| 3 Nov 2023 | CNY | 80 | 80.68 | 79.37 | 79.95 | 79.95 | -0.04 (-0.05%) | 1,075,119 |
| 2 Nov 2023 | CNY | 79.54 | 80.99 | 79.15 | 79.99 | 79.99 | +0.56 (+0.71%) | 1,582,484 |
| 1 Nov 2023 | CNY | 79.5 | 80.45 | 78.62 | 79.43 | 79.43 | +0.03 (+0.04%) | 1,376,614 |
| 31 Oct 2023 | CNY | 77.76 | 79.62 | 77.65 | 79.4 | 79.4 | +0.61 (+0.77%) | 2,007,774 |
| 30 Oct 2023 | CNY | 75 | 79.5 | 74.84 | 78.79 | 78.79 | +3.13 (+4.14%) | 2,154,697 |
| 27 Oct 2023 | CNY | 72.68 | 76.5 | 71.83 | 75.66 | 75.66 | +3.24 (+4.47%) | 1,941,246 |
| 26 Oct 2023 | CNY | 72.89 | 73.01 | 71.27 | 72.42 | 72.42 | -0.82 (-1.12%) | 972,884 |
| 25 Oct 2023 | CNY | 74 | 74.86 | 72.68 | 73.24 | 73.24 | +0.57 (+0.78%) | 1,159,667 |
| 24 Oct 2023 | CNY | 72.53 | 73.91 | 71.33 | 72.67 | 72.67 | +0.54 (+0.75%) | 1,151,506 |
| 23 Oct 2023 | CNY | 72.91 | 74.07 | 71.54 | 72.13 | 72.13 | -1.23 (-1.68%) | 1,195,860 |
| 20 Oct 2023 | CNY | 73.73 | 74.3 | 72.73 | 73.36 | 73.36 | -0.66 (-0.89%) | 1,012,559 |
| 19 Oct 2023 | CNY | 75.01 | 75.89 | 73.89 | 74.02 | 74.02 | -1.2 (-1.60%) | 1,163,571 |
| 18 Oct 2023 | CNY | 78 | 78 | 75.14 | 75.22 | 75.22 | -2.78 (-3.56%) | 1,368,510 |
| 17 Oct 2023 | CNY | 79.08 | 79.28 | 76.84 | 78 | 78 | -0.5 (-0.64%) | 1,232,423 |
| 16 Oct 2023 | CNY | 81 | 81.68 | 78.28 | 78.5 | 78.5 | -2.08 (-2.58%) | 1,644,355 |
| 13 Oct 2023 | CNY | 81 | 82.28 | 80.26 | 80.58 | 80.58 | -0.78 (-0.96%) | 1,428,705 |
