| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 69.07 | 70.59 | 69.07 | 69.5 | 69.5 | +0.34 (+0.49%) | 1,306,670 |
| 24 Nov 2023 | CNY | 72.2 | 72.2 | 69.01 | 69.16 | 69.16 | -2.96 (-4.10%) | 1,888,170 |
| 23 Nov 2023 | CNY | 71.73 | 73.58 | 69.8 | 72.12 | 72.12 | +0.22 (+0.31%) | 2,172,510 |
| 22 Nov 2023 | CNY | 75.72 | 77.68 | 71.88 | 71.9 | 71.9 | -3.38 (-4.49%) | 3,273,030 |
| 21 Nov 2023 | CNY | 74.97 | 78.58 | 73.41 | 75.28 | 75.28 | +1.33 (+1.80%) | 4,657,740 |
| 20 Nov 2023 | CNY | 73.5 | 74.37 | 72.46 | 73.95 | 73.95 | +0.39 (+0.53%) | 1,740,030 |
| 17 Nov 2023 | CNY | 73.86 | 74.14 | 72.36 | 73.56 | 73.56 | -0.47 (-0.63%) | 1,824,840 |
| 16 Nov 2023 | CNY | 74.43 | 75.49 | 73.08 | 74.03 | 74.03 | -1.32 (-1.75%) | 2,163,950 |
| 15 Nov 2023 | CNY | 74.49 | 76.48 | 73.07 | 75.35 | 75.35 | +1.63 (+2.21%) | 3,562,000 |
| 14 Nov 2023 | CNY | 71.99 | 74.45 | 71.08 | 73.72 | 73.72 | +1.48 (+2.05%) | 2,580,350 |
| 13 Nov 2023 | CNY | 72.42 | 73.98 | 71.4 | 72.24 | 72.24 | +0.44 (+0.61%) | 2,210,090 |
| 10 Nov 2023 | CNY | 71 | 73.5 | 70.54 | 71.8 | 71.8 | +0.4 (+0.56%) | 1,986,140 |
| 9 Nov 2023 | CNY | 72.66 | 73.76 | 70.96 | 71.4 | 71.4 | -1.7 (-2.33%) | 2,470,480 |
| 8 Nov 2023 | CNY | 72.2 | 74.46 | 71.61 | 73.1 | 73.1 | +0.9 (+1.25%) | 2,774,860 |
| 7 Nov 2023 | CNY | 70.38 | 72.81 | 69.95 | 72.2 | 72.2 | +1.81 (+2.57%) | 2,398,200 |
| 6 Nov 2023 | CNY | 68.18 | 70.58 | 68.18 | 70.39 | 70.39 | +2.54 (+3.74%) | 2,380,590 |
| 3 Nov 2023 | CNY | 66.4 | 68.28 | 66.33 | 67.85 | 67.85 | +1.59 (+2.40%) | 2,025,350 |
| 2 Nov 2023 | CNY | 68.7 | 69.09 | 66.2 | 66.26 | 66.26 | -2.44 (-3.55%) | 2,272,280 |
| 1 Nov 2023 | CNY | 69.88 | 70.93 | 68.41 | 68.7 | 68.7 | -2.01 (-2.84%) | 2,241,720 |
| 31 Oct 2023 | CNY | 72 | 73.38 | 69.9 | 70.71 | 70.71 | -1.71 (-2.36%) | 2,273,980 |
| 30 Oct 2023 | CNY | 69.5 | 72.9 | 69.49 | 72.42 | 72.42 | +2.12 (+3.02%) | 2,807,630 |
| 27 Oct 2023 | CNY | 71.8 | 71.8 | 69.23 | 70.3 | 70.3 | -1.5 (-2.09%) | 3,025,750 |
| 26 Oct 2023 | CNY | 70.12 | 72.29 | 69 | 71.8 | 71.8 | -0.2 (-0.28%) | 2,696,000 |
| 25 Oct 2023 | CNY | 72.27 | 72.72 | 70.6 | 72 | 72 | -0.55 (-0.76%) | 2,469,450 |
| 24 Oct 2023 | CNY | 70.77 | 72.8 | 68.89 | 72.55 | 72.55 | +2.5 (+3.57%) | 2,911,530 |
| 23 Oct 2023 | CNY | 72.91 | 74.29 | 69.2 | 70.05 | 70.05 | -3.95 (-5.34%) | 3,094,250 |
| 20 Oct 2023 | CNY | 75.21 | 76.31 | 73.06 | 74 | 74 | -2.2 (-2.89%) | 2,502,000 |
| 19 Oct 2023 | CNY | 77.75 | 78.68 | 75.71 | 76.2 | 76.2 | -0.38 (-0.50%) | 2,239,070 |
| 18 Oct 2023 | CNY | 79.87 | 80.72 | 76.4 | 76.58 | 76.58 | -4.02 (-4.99%) | 3,206,140 |
| 17 Oct 2023 | CNY | 78.42 | 81.23 | 78.38 | 80.6 | 80.6 | +1.35 (+1.70%) | 3,157,940 |
