| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2023 | CNY | 74.78 | 74.78 | 71.68 | 73.12 | 73.12 | -1.07 (-1.44%) | 683,858 |
| 23 Nov 2023 | CNY | 72 | 74.87 | 71.5 | 74.19 | 74.19 | +1.69 (+2.33%) | 1,114,912 |
| 22 Nov 2023 | CNY | 73.59 | 74.08 | 70.89 | 72.5 | 72.5 | -1.45 (-1.96%) | 995,510 |
| 21 Nov 2023 | CNY | 76.79 | 76.91 | 72.5 | 73.95 | 73.95 | -2.99 (-3.89%) | 1,409,845 |
| 20 Nov 2023 | CNY | 77.77 | 77.97 | 76.31 | 76.94 | 76.94 | -0.3 (-0.39%) | 1,193,512 |
| 17 Nov 2023 | CNY | 74.6 | 79.26 | 74.04 | 77.24 | 77.24 | +2.64 (+3.54%) | 2,120,465 |
| 16 Nov 2023 | CNY | 75.2 | 76.27 | 74.4 | 74.6 | 74.6 | -0.66 (-0.88%) | 445,756 |
| 15 Nov 2023 | CNY | 76.2 | 78 | 75 | 75.26 | 75.26 | -0.94 (-1.23%) | 578,478 |
| 14 Nov 2023 | CNY | 75.07 | 76.3 | 74.55 | 76.2 | 76.2 | +1.11 (+1.48%) | 784,005 |
| 13 Nov 2023 | CNY | 76.18 | 76.39 | 74.6 | 75.09 | 75.09 | -0.54 (-0.71%) | 619,108 |
| 10 Nov 2023 | CNY | 74.8 | 75.99 | 72.53 | 75.63 | 75.63 | +2.07 (+2.81%) | 1,058,214 |
| 9 Nov 2023 | CNY | 76.75 | 76.77 | 73 | 73.56 | 73.56 | -1.95 (-2.58%) | 953,870 |
| 8 Nov 2023 | CNY | 75.82 | 76.11 | 73.81 | 75.51 | 75.51 | -0.59 (-0.78%) | 877,994 |
| 7 Nov 2023 | CNY | 76.12 | 76.69 | 75.02 | 76.1 | 76.1 | -0.03 (-0.04%) | 1,092,913 |
| 6 Nov 2023 | CNY | 68.57 | 76.88 | 68.05 | 76.13 | 76.13 | +8.63 (+12.79%) | 2,884,073 |
| 3 Nov 2023 | CNY | 65.1 | 68.96 | 65.1 | 67.5 | 67.5 | +2.6 (+4.01%) | 830,621 |
| 2 Nov 2023 | CNY | 68.1 | 68.34 | 64.4 | 64.9 | 64.9 | -2.9 (-4.28%) | 685,160 |
| 1 Nov 2023 | CNY | 69.25 | 70 | 67.73 | 67.8 | 67.8 | -1.5 (-2.16%) | 609,596 |
| 31 Oct 2023 | CNY | 67.98 | 69.68 | 67.9 | 69.3 | 69.3 | +0.68 (+0.99%) | 752,390 |
| 30 Oct 2023 | CNY | 68 | 69.74 | 67 | 68.62 | 68.62 | +0.59 (+0.87%) | 660,160 |
| 27 Oct 2023 | CNY | 67.88 | 68.97 | 67.2 | 68.03 | 68.03 | -0.27 (-0.40%) | 579,947 |
| 26 Oct 2023 | CNY | 67 | 68.87 | 66.15 | 68.3 | 68.3 | +0.86 (+1.28%) | 695,618 |
| 25 Oct 2023 | CNY | 64.04 | 68.99 | 64.01 | 67.44 | 67.44 | +2.73 (+4.22%) | 680,535 |
| 24 Oct 2023 | CNY | 64.27 | 65.04 | 62.89 | 64.71 | 64.71 | +0.91 (+1.43%) | 1,080,846 |
| 23 Oct 2023 | CNY | 68.14 | 68.27 | 63.05 | 63.8 | 63.8 | -3.78 (-5.59%) | 1,136,417 |
| 20 Oct 2023 | CNY | 67.81 | 69.37 | 67.3 | 67.58 | 67.58 | -2.32 (-3.32%) | 799,441 |
| 19 Oct 2023 | CNY | 71.32 | 72.48 | 66.14 | 69.9 | 69.9 | -1.42 (-1.99%) | 1,305,182 |
| 18 Oct 2023 | CNY | 72 | 72.48 | 71.01 | 71.32 | 71.32 | -0.65 (-0.90%) | 225,848 |
| 17 Oct 2023 | CNY | 71.42 | 73.67 | 71.38 | 71.97 | 71.97 | +0.52 (+0.73%) | 468,427 |
| 16 Oct 2023 | CNY | 71.08 | 72.36 | 70.4 | 71.45 | 71.45 | -0.55 (-0.76%) | 386,448 |
