| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 73.16 | 77.65 | 73.12 | 76.51 | 76.51 | +2.15 (+2.89%) | 942,050 |
| 24 Nov 2023 | CNY | 74.08 | 75.23 | 73.71 | 74.36 | 74.36 | -0.36 (-0.48%) | 587,460 |
| 23 Nov 2023 | CNY | 73.57 | 74.97 | 72.9 | 74.72 | 74.72 | +1.3 (+1.77%) | 763,400 |
| 22 Nov 2023 | CNY | 76 | 76 | 73 | 73.42 | 73.42 | -2.73 (-3.59%) | 1,141,810 |
| 21 Nov 2023 | CNY | 76 | 76.97 | 74.58 | 76.15 | 76.15 | -1.15 (-1.49%) | 1,512,820 |
| 20 Nov 2023 | CNY | 71.71 | 77.6 | 71.67 | 77.3 | 77.3 | +6.23 (+8.77%) | 2,559,400 |
| 17 Nov 2023 | CNY | 70.99 | 71.4 | 70.28 | 71.07 | 71.07 | +0.42 (+0.59%) | 499,100 |
| 16 Nov 2023 | CNY | 71.68 | 72.26 | 70.65 | 70.65 | 70.65 | -1.23 (-1.71%) | 689,560 |
| 15 Nov 2023 | CNY | 72.44 | 72.83 | 71.36 | 71.88 | 71.88 | +0.12 (+0.17%) | 563,760 |
| 14 Nov 2023 | CNY | 72 | 72.6 | 71.19 | 71.76 | 71.76 | -0.2 (-0.28%) | 508,920 |
| 13 Nov 2023 | CNY | 72.39 | 72.4 | 71.19 | 71.96 | 71.96 | +0.21 (+0.29%) | 502,060 |
| 10 Nov 2023 | CNY | 71.53 | 72.66 | 71.01 | 71.75 | 71.75 | +0.22 (+0.31%) | 792,440 |
| 9 Nov 2023 | CNY | 72.97 | 73.99 | 71.3 | 71.53 | 71.53 | -0.44 (-0.61%) | 1,176,640 |
| 8 Nov 2023 | CNY | 70.5 | 72.58 | 70.15 | 71.97 | 71.97 | +0.97 (+1.37%) | 768,140 |
| 7 Nov 2023 | CNY | 70.93 | 71.6 | 70.2 | 71 | 71 | -0.38 (-0.53%) | 642,560 |
| 6 Nov 2023 | CNY | 70.85 | 71.49 | 69.59 | 71.38 | 71.38 | +1.09 (+1.55%) | 1,436,050 |
| 3 Nov 2023 | CNY | 68.69 | 70.64 | 68.21 | 70.29 | 70.29 | +1.94 (+2.84%) | 1,025,080 |
| 2 Nov 2023 | CNY | 69.97 | 69.97 | 68.01 | 68.35 | 68.35 | -1.49 (-2.13%) | 918,200 |
| 1 Nov 2023 | CNY | 69.03 | 70.15 | 68.4 | 69.84 | 69.84 | +0.23 (+0.33%) | 760,440 |
| 31 Oct 2023 | CNY | 69.16 | 70.4 | 68.8 | 69.61 | 69.61 | +1.21 (+1.77%) | 1,566,750 |
| 30 Oct 2023 | CNY | 65.5 | 69.17 | 65.3 | 68.4 | 68.4 | +2.45 (+3.71%) | 1,277,450 |
| 27 Oct 2023 | CNY | 63 | 66.26 | 61.84 | 65.95 | 65.95 | +2.96 (+4.70%) | 1,856,000 |
| 26 Oct 2023 | CNY | 64.55 | 65.01 | 61.8 | 62.99 | 62.99 | -2.01 (-3.09%) | 1,025,120 |
| 25 Oct 2023 | CNY | 64.88 | 66.41 | 64.5 | 65 | 65 | +0.12 (+0.18%) | 590,570 |
| 24 Oct 2023 | CNY | 63.62 | 65.95 | 62.6 | 64.88 | 64.88 | +1.68 (+2.66%) | 621,060 |
| 23 Oct 2023 | CNY | 66 | 66.2 | 62.67 | 63.2 | 63.2 | -2.93 (-4.43%) | 948,870 |
| 20 Oct 2023 | CNY | 65.9 | 67.42 | 65.21 | 66.13 | 66.13 | +0.14 (+0.21%) | 861,260 |
| 19 Oct 2023 | CNY | 65.28 | 67.86 | 65.03 | 65.99 | 65.99 | +0.71 (+1.09%) | 1,043,030 |
| 18 Oct 2023 | CNY | 67.27 | 67.85 | 65.27 | 65.28 | 65.28 | -2.04 (-3.03%) | 959,540 |
| 17 Oct 2023 | CNY | 68.52 | 69.21 | 66.67 | 67.32 | 67.32 | -1.2 (-1.75%) | 1,048,830 |
