| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2023 | CNY | 76.59 | 77.49 | 76.59 | 76.91 | 76.91 | +0.05 (+0.07%) | 271,722 |
| 7 Nov 2023 | CNY | 77.1 | 77.27 | 76.3 | 76.86 | 76.86 | -0.24 (-0.31%) | 250,316 |
| 6 Nov 2023 | CNY | 76.2 | 77.13 | 75.88 | 77.1 | 77.1 | +1.58 (+2.09%) | 408,675 |
| 3 Nov 2023 | CNY | 74.5 | 75.88 | 73.98 | 75.52 | 75.52 | +1.66 (+2.25%) | 274,906 |
| 2 Nov 2023 | CNY | 75.34 | 75.64 | 73.8 | 73.86 | 73.86 | -1.47 (-1.95%) | 180,115 |
| 1 Nov 2023 | CNY | 75.81 | 76.3 | 75.02 | 75.33 | 75.33 | -0.56 (-0.74%) | 192,479 |
| 31 Oct 2023 | CNY | 76.22 | 76.78 | 74.8 | 75.89 | 75.89 | +1.29 (+1.73%) | 431,070 |
| 30 Oct 2023 | CNY | 73.6 | 74.66 | 73.01 | 74.6 | 74.6 | +1.4 (+1.91%) | 326,390 |
| 27 Oct 2023 | CNY | 71.44 | 73.68 | 71.09 | 73.2 | 73.2 | +1.49 (+2.08%) | 294,230 |
| 26 Oct 2023 | CNY | 73 | 73 | 70.5 | 71.71 | 71.71 | -1.38 (-1.89%) | 308,731 |
| 25 Oct 2023 | CNY | 73.4 | 73.73 | 72.9 | 73.09 | 73.09 | -0.02 (-0.03%) | 156,207 |
| 24 Oct 2023 | CNY | 72.3 | 73.67 | 72.03 | 73.11 | 73.11 | +1.04 (+1.44%) | 134,877 |
| 23 Oct 2023 | CNY | 74.89 | 75.3 | 72.01 | 72.07 | 72.07 | -2.87 (-3.83%) | 243,673 |
| 20 Oct 2023 | CNY | 76.04 | 76.38 | 74.87 | 74.94 | 74.94 | -1.17 (-1.54%) | 255,693 |
| 19 Oct 2023 | CNY | 76.47 | 76.98 | 76.01 | 76.11 | 76.11 | -0.24 (-0.31%) | 111,582 |
| 18 Oct 2023 | CNY | 78.04 | 78.04 | 76.35 | 76.35 | 76.35 | -1.69 (-2.17%) | 238,987 |
| 17 Oct 2023 | CNY | 78.15 | 78.15 | 77.56 | 78.04 | 78.04 | +0.19 (+0.24%) | 87,863 |
| 16 Oct 2023 | CNY | 78.15 | 78.21 | 77.66 | 77.85 | 77.85 | -0.15 (-0.19%) | 143,907 |
| 13 Oct 2023 | CNY | 78.7 | 78.9 | 77.88 | 78 | 78 | -1.14 (-1.44%) | 253,725 |
| 12 Oct 2023 | CNY | 78.8 | 79.3 | 78.34 | 79.14 | 79.14 | +0.34 (+0.43%) | 257,219 |
| 11 Oct 2023 | CNY | 78.38 | 79.1 | 78.38 | 78.8 | 78.8 | +0.4 (+0.51%) | 169,624 |
| 10 Oct 2023 | CNY | 78.97 | 79 | 78.27 | 78.4 | 78.4 | -0.36 (-0.46%) | 191,336 |
| 9 Oct 2023 | CNY | 79.64 | 79.64 | 78.6 | 78.76 | 78.76 | -0.84 (-1.06%) | 255,443 |
| 28 Sep 2023 | CNY | 78.55 | 79.72 | 78.55 | 79.6 | 79.6 | +0.76 (+0.96%) | 330,754 |
| 27 Sep 2023 | CNY | 78.26 | 79.4 | 78.22 | 78.84 | 78.84 | +0.59 (+0.75%) | 207,234 |
| 26 Sep 2023 | CNY | 78.9 | 78.98 | 78.2 | 78.25 | 78.25 | -0.3 (-0.38%) | 148,601 |
| 25 Sep 2023 | CNY | 80.26 | 80.28 | 78.5 | 78.55 | 78.55 | -1.74 (-2.17%) | 382,494 |
| 22 Sep 2023 | CNY | 79 | 80.35 | 78.8 | 80.29 | 80.29 | +1.29 (+1.63%) | 191,964 |
| 21 Sep 2023 | CNY | 79.28 | 80.1 | 78.95 | 79 | 79 | -0.6 (-0.75%) | 180,505 |
| 20 Sep 2023 | CNY | 79.9 | 80.08 | 79.33 | 79.6 | 79.6 | -0.3 (-0.38%) | 150,056 |
