| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 77.41 | 77.73 | 74.37 | 74.74 | 74.74 | -2.56 (-3.31%) | 852,955 |
| 20 Nov 2023 | CNY | 77 | 78.09 | 76.15 | 77.3 | 77.3 | +0.26 (+0.34%) | 630,227 |
| 17 Nov 2023 | CNY | 75.13 | 77.2 | 75.02 | 77.04 | 77.04 | +1.55 (+2.05%) | 581,200 |
| 16 Nov 2023 | CNY | 78.01 | 78.01 | 75.4 | 75.49 | 75.49 | -2.48 (-3.18%) | 581,695 |
| 15 Nov 2023 | CNY | 77.5 | 80 | 76 | 77.97 | 77.97 | +1.76 (+2.31%) | 1,228,288 |
| 14 Nov 2023 | CNY | 75.89 | 77.1 | 75.37 | 76.21 | 76.21 | +0.7 (+0.93%) | 785,843 |
| 13 Nov 2023 | CNY | 77.9 | 77.9 | 74.8 | 75.51 | 75.51 | -1.79 (-2.32%) | 832,652 |
| 10 Nov 2023 | CNY | 77.29 | 78.15 | 76 | 77.3 | 77.3 | +0.01 (+0.01%) | 554,442 |
| 9 Nov 2023 | CNY | 79.2 | 80.31 | 76.61 | 77.29 | 77.29 | -2.25 (-2.83%) | 588,320 |
| 8 Nov 2023 | CNY | 79.46 | 81.16 | 78.02 | 79.54 | 79.54 | +0.08 (+0.10%) | 691,837 |
| 7 Nov 2023 | CNY | 79.21 | 80.01 | 76.78 | 79.46 | 79.46 | +0.12 (+0.15%) | 942,203 |
| 6 Nov 2023 | CNY | 75.51 | 79.96 | 75.1 | 79.34 | 79.34 | +4.54 (+6.07%) | 1,641,449 |
| 3 Nov 2023 | CNY | 70.5 | 75.32 | 70.5 | 74.8 | 74.8 | +4.07 (+5.75%) | 1,511,172 |
| 2 Nov 2023 | CNY | 76.08 | 76.08 | 70.51 | 70.73 | 70.73 | -4.77 (-6.32%) | 1,012,599 |
| 1 Nov 2023 | CNY | 77.01 | 78.99 | 74.6 | 75.5 | 75.5 | -1.43 (-1.86%) | 1,810,613 |
| 31 Oct 2023 | CNY | 78.14 | 81 | 75.81 | 76.93 | 76.93 | -2.57 (-3.23%) | 2,704,117 |
| 30 Oct 2023 | CNY | 70 | 79.71 | 70 | 79.5 | 79.5 | +9.9 (+14.22%) | 1,748,356 |
| 27 Oct 2023 | CNY | 69.5 | 70.55 | 67.5 | 69.6 | 69.6 | -0.51 (-0.73%) | 890,391 |
| 26 Oct 2023 | CNY | 74.65 | 74.83 | 68.24 | 70.11 | 70.11 | -4.99 (-6.64%) | 1,746,177 |
| 25 Oct 2023 | CNY | 78 | 78.1 | 74.66 | 75.1 | 75.1 | -2.9 (-3.72%) | 934,260 |
| 24 Oct 2023 | CNY | 78.5 | 79.9 | 76.05 | 78 | 78 | +0.98 (+1.27%) | 520,744 |
| 23 Oct 2023 | CNY | 79.28 | 80.93 | 76.07 | 77.02 | 77.02 | -2.45 (-3.08%) | 646,604 |
| 20 Oct 2023 | CNY | 84.1 | 85.29 | 79.02 | 79.47 | 79.47 | -5.25 (-6.20%) | 626,317 |
| 19 Oct 2023 | CNY | 82.5 | 87.42 | 81.46 | 84.72 | 84.72 | +2.75 (+3.35%) | 811,666 |
| 18 Oct 2023 | CNY | 83.73 | 83.91 | 81.5 | 81.97 | 81.97 | -2.29 (-2.72%) | 390,540 |
| 17 Oct 2023 | CNY | 86.01 | 86.01 | 81.9 | 84.26 | 84.26 | -1.74 (-2.02%) | 733,585 |
| 16 Oct 2023 | CNY | 88.21 | 89.47 | 84.78 | 86 | 86 | -2.18 (-2.47%) | 541,055 |
| 13 Oct 2023 | CNY | 88.87 | 90 | 87.73 | 88.18 | 88.18 | -1.93 (-2.14%) | 634,889 |
| 12 Oct 2023 | CNY | 87.12 | 92.88 | 87.12 | 90.11 | 90.11 | +3.11 (+3.57%) | 998,784 |
| 11 Oct 2023 | CNY | 86 | 87.65 | 84.11 | 87 | 87 | +1.55 (+1.81%) | 608,971 |
