| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2023 | CNY | 77.1 | 78.06 | 76.05 | 77.25 | 77.25 | +0.03 (+0.04%) | 1,066,450 |
| 2 Nov 2023 | CNY | 74.95 | 78.54 | 74.5 | 77.22 | 77.22 | +2.81 (+3.78%) | 2,040,382 |
| 1 Nov 2023 | CNY | 74.46 | 75.98 | 73.95 | 74.41 | 74.41 | -0.67 (-0.89%) | 1,445,959 |
| 31 Oct 2023 | CNY | 72 | 75.79 | 70.1 | 75.08 | 75.08 | +8.86 (+13.38%) | 3,278,388 |
| 30 Oct 2023 | CNY | 64 | 66.5 | 63.19 | 66.22 | 66.22 | +1.77 (+2.75%) | 719,805 |
| 27 Oct 2023 | CNY | 62.01 | 64.99 | 60.75 | 64.45 | 64.45 | +2.39 (+3.85%) | 849,113 |
| 26 Oct 2023 | CNY | 59.07 | 62.2 | 58.57 | 62.06 | 62.06 | +2.36 (+3.95%) | 525,430 |
| 25 Oct 2023 | CNY | 59.56 | 60.25 | 56.68 | 59.7 | 59.7 | +0.14 (+0.24%) | 946,656 |
| 24 Oct 2023 | CNY | 59.32 | 60.85 | 58 | 59.56 | 59.56 | +0.2 (+0.34%) | 406,137 |
| 23 Oct 2023 | CNY | 60.24 | 60.41 | 57.43 | 59.36 | 59.36 | -0.58 (-0.97%) | 559,745 |
| 20 Oct 2023 | CNY | 61.11 | 62.14 | 59.84 | 59.94 | 59.94 | -0.87 (-1.43%) | 261,074 |
| 19 Oct 2023 | CNY | 62.5 | 62.66 | 60.5 | 60.81 | 60.81 | -1.85 (-2.95%) | 445,538 |
| 18 Oct 2023 | CNY | 64 | 64 | 62.62 | 62.66 | 62.66 | -1.6 (-2.49%) | 297,833 |
| 17 Oct 2023 | CNY | 65.09 | 65.09 | 62.66 | 64.26 | 64.26 | -0.84 (-1.29%) | 429,600 |
| 16 Oct 2023 | CNY | 65.61 | 65.93 | 63 | 65.1 | 65.1 | -0.46 (-0.70%) | 551,065 |
| 13 Oct 2023 | CNY | 64 | 66.2 | 63.36 | 65.56 | 65.56 | +0.59 (+0.91%) | 867,199 |
| 12 Oct 2023 | CNY | 62.5 | 65.31 | 62.2 | 64.97 | 64.97 | +1.42 (+2.23%) | 784,961 |
| 11 Oct 2023 | CNY | 62.9 | 64.99 | 62.66 | 63.55 | 63.55 | -0.95 (-1.47%) | 911,578 |
| 10 Oct 2023 | CNY | 65 | 66.28 | 64.01 | 64.5 | 64.5 | -0.68 (-1.04%) | 1,959,406 |
| 9 Oct 2023 | CNY | 61.98 | 65.71 | 61.02 | 65.18 | 65.18 | +3.49 (+5.66%) | 2,170,379 |
| 28 Sep 2023 | CNY | 58.88 | 61.96 | 57.55 | 61.69 | 61.69 | +2.81 (+4.77%) | 2,029,774 |
| 27 Sep 2023 | CNY | 56.52 | 59.53 | 56.4 | 58.88 | 58.88 | +2.11 (+3.72%) | 1,710,873 |
| 26 Sep 2023 | CNY | 57.98 | 57.98 | 55 | 56.77 | 56.77 | -0.72 (-1.25%) | 1,416,659 |
| 25 Sep 2023 | CNY | 56.21 | 58.03 | 56.07 | 57.49 | 57.49 | +1.04 (+1.84%) | 653,078 |
| 22 Sep 2023 | CNY | 57.76 | 57.76 | 55.9 | 56.45 | 56.45 | -1.24 (-2.15%) | 1,040,532 |
| 21 Sep 2023 | CNY | 58.18 | 58.88 | 57.1 | 57.69 | 57.69 | -0.2 (-0.35%) | 702,240 |
| 20 Sep 2023 | CNY | 59.96 | 59.96 | 57.78 | 57.89 | 57.89 | -2.09 (-3.48%) | 1,007,854 |
| 19 Sep 2023 | CNY | 58.83 | 60.41 | 57.5 | 59.98 | 59.98 | +1.05 (+1.78%) | 1,715,012 |
| 18 Sep 2023 | CNY | 57 | 60.13 | 56.21 | 58.93 | 58.93 | +1.93 (+3.39%) | 1,968,122 |
| 15 Sep 2023 | CNY | 58.01 | 59.2 | 56.2 | 57 | 57 | -1.37 (-2.35%) | 1,591,136 |
