| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 77.72 | 78.5 | 77.34 | 77.57 | 77.57 | -0.15 (-0.19%) | 1,478,302 |
| 20 Nov 2023 | CNY | 77.04 | 78.21 | 76.4 | 77.72 | 77.72 | +0.57 (+0.74%) | 1,412,665 |
| 17 Nov 2023 | CNY | 76.1 | 77.19 | 75.71 | 77.15 | 77.15 | +1 (+1.31%) | 1,385,456 |
| 16 Nov 2023 | CNY | 77.1 | 77.43 | 76.01 | 76.15 | 76.15 | -1.09 (-1.41%) | 995,731 |
| 15 Nov 2023 | CNY | 77.03 | 78.01 | 76.96 | 77.24 | 77.24 | +0.75 (+0.98%) | 1,550,517 |
| 14 Nov 2023 | CNY | 76.51 | 77.87 | 75.89 | 76.49 | 76.49 | +0.01 (+0.01%) | 1,400,071 |
| 13 Nov 2023 | CNY | 78.06 | 78.43 | 75.95 | 76.48 | 76.48 | -0.98 (-1.27%) | 1,281,612 |
| 10 Nov 2023 | CNY | 77.89 | 78.15 | 77.06 | 77.46 | 77.46 | -0.59 (-0.76%) | 874,149 |
| 9 Nov 2023 | CNY | 77.55 | 78.98 | 77.55 | 78.05 | 78.05 | +0.11 (+0.14%) | 1,325,391 |
| 8 Nov 2023 | CNY | 77.88 | 78.73 | 77.41 | 77.94 | 77.94 | +0.01 (+0.01%) | 1,643,541 |
| 7 Nov 2023 | CNY | 78.19 | 78.8 | 77.35 | 77.93 | 77.93 | -0.54 (-0.69%) | 1,609,579 |
| 6 Nov 2023 | CNY | 76.98 | 79.5 | 76.81 | 78.47 | 78.47 | +1.97 (+2.58%) | 2,703,925 |
| 3 Nov 2023 | CNY | 74.75 | 77.67 | 74.6 | 76.5 | 76.5 | +1.79 (+2.40%) | 2,072,266 |
| 2 Nov 2023 | CNY | 75 | 75.94 | 74.69 | 74.71 | 74.71 | -0.72 (-0.95%) | 1,344,550 |
| 1 Nov 2023 | CNY | 77.35 | 77.77 | 75.21 | 75.43 | 75.43 | -1.03 (-1.35%) | 1,823,650 |
| 31 Oct 2023 | CNY | 75.59 | 78.38 | 73.88 | 76.46 | 76.46 | -0.24 (-0.31%) | 2,769,835 |
| 30 Oct 2023 | CNY | 75.7 | 77.76 | 75.6 | 76.7 | 76.7 | +0.4 (+0.52%) | 2,378,940 |
| 27 Oct 2023 | CNY | 75 | 76.76 | 74.8 | 76.3 | 76.3 | +1.16 (+1.54%) | 2,643,715 |
| 26 Oct 2023 | CNY | 74.04 | 75.75 | 73.55 | 75.14 | 75.14 | +0.69 (+0.93%) | 1,455,796 |
| 25 Oct 2023 | CNY | 79.5 | 79.56 | 73.95 | 74.45 | 74.45 | -4.61 (-5.83%) | 2,862,849 |
| 24 Oct 2023 | CNY | 77.18 | 79.3 | 76.88 | 79.06 | 79.06 | +2.36 (+3.08%) | 1,521,842 |
| 23 Oct 2023 | CNY | 77.06 | 77.82 | 76.33 | 76.7 | 76.7 | -0.15 (-0.20%) | 1,110,491 |
| 20 Oct 2023 | CNY | 77.65 | 78.58 | 76.63 | 76.85 | 76.85 | -0.9 (-1.16%) | 1,328,008 |
| 19 Oct 2023 | CNY | 79.21 | 79.61 | 77.75 | 77.75 | 77.75 | -1.85 (-2.32%) | 1,448,982 |
| 18 Oct 2023 | CNY | 82 | 82.28 | 79.5 | 79.6 | 79.6 | -2.5 (-3.05%) | 1,451,906 |
| 17 Oct 2023 | CNY | 83.64 | 83.64 | 81.81 | 82.1 | 82.1 | -1.02 (-1.23%) | 1,026,749 |
| 16 Oct 2023 | CNY | 84.98 | 86.2 | 82.74 | 83.12 | 83.12 | -1.68 (-1.98%) | 1,189,510 |
| 13 Oct 2023 | CNY | 85.6 | 85.99 | 84.58 | 84.8 | 84.8 | -1.18 (-1.37%) | 1,104,074 |
| 12 Oct 2023 | CNY | 86.8 | 87.49 | 85.67 | 85.98 | 85.98 | -0.52 (-0.60%) | 1,211,982 |
| 11 Oct 2023 | CNY | 85.7 | 87.36 | 85 | 86.5 | 86.5 | +1.17 (+1.37%) | 1,299,072 |
