| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 72.24 | 75.33 | 72.16 | 74 | 74 | +1.94 (+2.69%) | 2,536,100 |
| 8 Nov 2023 | CNY | 72.06 | 72.46 | 71.3 | 72.06 | 72.06 | -0.02 (-0.03%) | 1,012,086 |
| 7 Nov 2023 | CNY | 72.28 | 72.48 | 70.3 | 72.08 | 72.08 | -0.13 (-0.18%) | 1,209,542 |
| 6 Nov 2023 | CNY | 69.36 | 73.5 | 69.36 | 72.21 | 72.21 | +3.15 (+4.56%) | 1,877,181 |
| 3 Nov 2023 | CNY | 67.29 | 69.59 | 66.53 | 69.06 | 69.06 | +2.09 (+3.12%) | 1,485,042 |
| 2 Nov 2023 | CNY | 68.55 | 69.4 | 66.51 | 66.97 | 66.97 | -1.9 (-2.76%) | 1,006,151 |
| 1 Nov 2023 | CNY | 68.5 | 69.69 | 67.43 | 68.87 | 68.87 | +0.1 (+0.15%) | 1,073,911 |
| 31 Oct 2023 | CNY | 71.35 | 71.48 | 67.86 | 68.77 | 68.77 | -2.3 (-3.24%) | 1,779,722 |
| 30 Oct 2023 | CNY | 68.66 | 71.77 | 68.06 | 71.07 | 71.07 | +1.7 (+2.45%) | 1,635,094 |
| 27 Oct 2023 | CNY | 65.5 | 69.47 | 65 | 69.37 | 69.37 | +3.87 (+5.91%) | 2,375,309 |
| 26 Oct 2023 | CNY | 67.4 | 67.4 | 63.68 | 65.5 | 65.5 | -2.43 (-3.58%) | 2,118,189 |
| 25 Oct 2023 | CNY | 69.97 | 71.59 | 67.26 | 67.93 | 67.93 | -2.54 (-3.60%) | 2,156,002 |
| 24 Oct 2023 | CNY | 68.69 | 71.28 | 67.68 | 70.47 | 70.47 | +2.28 (+3.34%) | 1,599,786 |
| 23 Oct 2023 | CNY | 72.08 | 72.82 | 68 | 68.19 | 68.19 | -4.81 (-6.59%) | 1,785,954 |
| 20 Oct 2023 | CNY | 71.28 | 74 | 71.24 | 73 | 73 | +1.12 (+1.56%) | 1,736,805 |
| 19 Oct 2023 | CNY | 70.86 | 72.74 | 70.7 | 71.88 | 71.88 | +0.24 (+0.34%) | 1,295,318 |
| 18 Oct 2023 | CNY | 72 | 72.65 | 70.88 | 71.64 | 71.64 | -0.76 (-1.05%) | 953,643 |
| 17 Oct 2023 | CNY | 73.06 | 73.75 | 71.73 | 72.4 | 72.4 | -0.6 (-0.82%) | 1,516,735 |
| 16 Oct 2023 | CNY | 74.01 | 74.53 | 72.12 | 73 | 73 | -1.53 (-2.05%) | 1,408,916 |
| 13 Oct 2023 | CNY | 75.29 | 75.29 | 72.38 | 74.53 | 74.53 | -0.82 (-1.09%) | 2,045,035 |
| 12 Oct 2023 | CNY | 72.29 | 75.9 | 71.61 | 75.35 | 75.35 | +3.94 (+5.52%) | 2,549,189 |
| 11 Oct 2023 | CNY | 70.8 | 73.24 | 70.59 | 71.41 | 71.41 | +1.05 (+1.49%) | 1,859,084 |
| 10 Oct 2023 | CNY | 73.03 | 73.7 | 70 | 70.36 | 70.36 | -2.64 (-3.62%) | 1,809,223 |
| 9 Oct 2023 | CNY | 74.13 | 74.21 | 72.58 | 73 | 73 | -1.1 (-1.48%) | 1,076,994 |
| 28 Sep 2023 | CNY | 73.9 | 75.79 | 73.25 | 74.1 | 74.1 | -0.74 (-0.99%) | 1,543,902 |
| 27 Sep 2023 | CNY | 72.22 | 77.7 | 72.22 | 74.84 | 74.84 | +2.14 (+2.94%) | 2,284,858 |
| 26 Sep 2023 | CNY | 73.9 | 74.49 | 72.38 | 72.7 | 72.7 | -1.2 (-1.62%) | 1,095,250 |
| 25 Sep 2023 | CNY | 74.05 | 74.72 | 72.13 | 73.9 | 73.9 | -0.83 (-1.11%) | 1,329,364 |
| 22 Sep 2023 | CNY | 73.6 | 74.88 | 72.81 | 74.73 | 74.73 | +1.23 (+1.67%) | 1,110,316 |
| 21 Sep 2023 | CNY | 73.68 | 74.76 | 73.11 | 73.5 | 73.5 | -0.46 (-0.62%) | 895,446 |
