| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 83.5 | 85.8 | 83.5 | 84.26 | 84.26 | +0.26 (+0.31%) | 1,356,360 |
| 13 Nov 2023 | CNY | 83.54 | 84.66 | 83.03 | 84 | 84 | +1.1 (+1.33%) | 1,011,296 |
| 10 Nov 2023 | CNY | 82.35 | 84.1 | 81.77 | 82.9 | 82.9 | +0.14 (+0.17%) | 1,433,593 |
| 9 Nov 2023 | CNY | 81.57 | 84.18 | 81.02 | 82.76 | 82.76 | +1.16 (+1.42%) | 2,000,414 |
| 8 Nov 2023 | CNY | 81.14 | 82.48 | 80.58 | 81.6 | 81.6 | +0.6 (+0.74%) | 1,546,731 |
| 7 Nov 2023 | CNY | 80.98 | 82.58 | 79.2 | 81 | 81 | +0.02 (+0.02%) | 1,613,504 |
| 6 Nov 2023 | CNY | 76.46 | 81.28 | 76.02 | 80.98 | 80.98 | +4.48 (+5.86%) | 2,273,652 |
| 3 Nov 2023 | CNY | 73 | 76.93 | 72.8 | 76.5 | 76.5 | +3.5 (+4.79%) | 2,037,428 |
| 2 Nov 2023 | CNY | 75.18 | 75.7 | 72.48 | 73 | 73 | -2.08 (-2.77%) | 1,871,640 |
| 1 Nov 2023 | CNY | 79.1 | 79.1 | 74.82 | 75.08 | 75.08 | -3.39 (-4.32%) | 2,392,577 |
| 31 Oct 2023 | CNY | 82.93 | 82.94 | 78.4 | 78.47 | 78.47 | -3.86 (-4.69%) | 1,849,155 |
| 30 Oct 2023 | CNY | 82.2 | 83.33 | 80.5 | 82.33 | 82.33 | -0.87 (-1.05%) | 1,690,334 |
| 27 Oct 2023 | CNY | 79.88 | 84.33 | 78.7 | 83.2 | 83.2 | +2.62 (+3.25%) | 2,194,420 |
| 26 Oct 2023 | CNY | 83.15 | 83.15 | 79.61 | 80.58 | 80.58 | -2.57 (-3.09%) | 1,543,114 |
| 25 Oct 2023 | CNY | 84.98 | 86.58 | 82.01 | 83.15 | 83.15 | -1.05 (-1.25%) | 1,635,833 |
| 24 Oct 2023 | CNY | 81 | 85.2 | 77.3 | 84.2 | 84.2 | -0.34 (-0.40%) | 3,834,967 |
| 23 Oct 2023 | CNY | 85.1 | 85.84 | 82.01 | 84.54 | 84.54 | -2.27 (-2.61%) | 1,939,135 |
| 20 Oct 2023 | CNY | 83.55 | 87.98 | 83.55 | 86.81 | 86.81 | +2.21 (+2.61%) | 1,946,908 |
| 19 Oct 2023 | CNY | 81.1 | 86.2 | 81.1 | 84.6 | 84.6 | +2.61 (+3.18%) | 1,717,869 |
| 18 Oct 2023 | CNY | 83.67 | 83.67 | 81.34 | 81.99 | 81.99 | -1.66 (-1.98%) | 923,766 |
| 17 Oct 2023 | CNY | 83 | 85 | 82.01 | 83.65 | 83.65 | +0.75 (+0.90%) | 1,441,460 |
| 16 Oct 2023 | CNY | 83.8 | 85 | 82.3 | 82.9 | 82.9 | -0.99 (-1.18%) | 1,436,590 |
| 13 Oct 2023 | CNY | 85 | 85 | 82.63 | 83.89 | 83.89 | -1.17 (-1.38%) | 2,251,935 |
| 12 Oct 2023 | CNY | 80.59 | 85.22 | 80.28 | 85.06 | 85.06 | +4.54 (+5.64%) | 2,901,388 |
| 11 Oct 2023 | CNY | 78 | 83.3 | 77.71 | 80.52 | 80.52 | +2.92 (+3.76%) | 2,585,425 |
| 10 Oct 2023 | CNY | 77.8 | 79.89 | 77.13 | 77.6 | 77.6 | +0.47 (+0.61%) | 1,662,878 |
| 9 Oct 2023 | CNY | 78.87 | 79.49 | 76.48 | 77.13 | 77.13 | -2.33 (-2.93%) | 1,340,970 |
| 28 Sep 2023 | CNY | 80 | 80.76 | 79 | 79.46 | 79.46 | -0.3 (-0.38%) | 2,053,818 |
| 27 Sep 2023 | CNY | 75.99 | 80.61 | 75.51 | 79.76 | 79.76 | +4.6 (+6.12%) | 3,373,804 |
| 26 Sep 2023 | CNY | 76.01 | 77.22 | 75.05 | 75.16 | 75.16 | -1.53 (-2.00%) | 1,320,252 |
