| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 77.08 | 83.66 | 75.6 | 81.75 | 81.75 | +5.85 (+7.71%) | 5,827,218 |
| 13 Nov 2023 | CNY | 73.07 | 78.96 | 72.8 | 75.9 | 75.9 | +3.55 (+4.91%) | 3,324,582 |
| 10 Nov 2023 | CNY | 74.21 | 74.91 | 72.35 | 72.35 | 72.35 | -2.25 (-3.02%) | 2,042,960 |
| 9 Nov 2023 | CNY | 75.5 | 77.98 | 74.17 | 74.6 | 74.6 | -1 (-1.32%) | 2,344,269 |
| 8 Nov 2023 | CNY | 74 | 76.47 | 72.87 | 75.6 | 75.6 | +1.89 (+2.56%) | 3,189,669 |
| 7 Nov 2023 | CNY | 72.5 | 74.55 | 71.27 | 73.71 | 73.71 | +1.46 (+2.02%) | 2,234,437 |
| 6 Nov 2023 | CNY | 68.42 | 72.36 | 68.42 | 72.25 | 72.25 | +4.29 (+6.31%) | 2,182,006 |
| 3 Nov 2023 | CNY | 65.64 | 68.5 | 65.01 | 67.96 | 67.96 | +2.63 (+4.03%) | 2,237,911 |
| 2 Nov 2023 | CNY | 66.24 | 67.75 | 65.26 | 65.33 | 65.33 | -0.91 (-1.37%) | 1,293,105 |
| 1 Nov 2023 | CNY | 66.71 | 68 | 66.16 | 66.24 | 66.24 | -0.61 (-0.91%) | 1,075,509 |
| 31 Oct 2023 | CNY | 69 | 69 | 65.6 | 66.85 | 66.85 | -2.15 (-3.12%) | 1,923,808 |
| 30 Oct 2023 | CNY | 66.38 | 69.9 | 66.06 | 69 | 69 | +2.14 (+3.20%) | 2,105,094 |
| 27 Oct 2023 | CNY | 66.77 | 67.41 | 65.2 | 66.86 | 66.86 | +0.09 (+0.13%) | 1,491,651 |
| 26 Oct 2023 | CNY | 66.04 | 67.79 | 65.1 | 66.77 | 66.77 | +0.35 (+0.53%) | 1,459,923 |
| 25 Oct 2023 | CNY | 65.93 | 68.47 | 65.82 | 66.42 | 66.42 | +0.67 (+1.02%) | 1,624,946 |
| 24 Oct 2023 | CNY | 64.78 | 67.74 | 64.11 | 65.75 | 65.75 | +1.5 (+2.33%) | 2,012,124 |
| 23 Oct 2023 | CNY | 67.64 | 67.87 | 63.67 | 64.25 | 64.25 | -3.52 (-5.19%) | 1,527,325 |
| 20 Oct 2023 | CNY | 70.08 | 71.29 | 67.66 | 67.77 | 67.77 | -2.93 (-4.14%) | 1,563,495 |
| 19 Oct 2023 | CNY | 69.9 | 73.3 | 69.9 | 70.7 | 70.7 | -0.3 (-0.42%) | 1,911,380 |
| 18 Oct 2023 | CNY | 71.02 | 72.79 | 69.16 | 71 | 71 | -0.75 (-1.05%) | 2,276,896 |
| 17 Oct 2023 | CNY | 76.6 | 76.6 | 70.7 | 71.75 | 71.75 | -4.46 (-5.85%) | 2,791,660 |
| 16 Oct 2023 | CNY | 78.49 | 78.49 | 75.31 | 76.21 | 76.21 | -1.78 (-2.28%) | 1,674,720 |
| 13 Oct 2023 | CNY | 81.81 | 81.81 | 77.71 | 77.99 | 77.99 | -3.53 (-4.33%) | 2,626,849 |
| 12 Oct 2023 | CNY | 83.84 | 83.9 | 80.5 | 81.52 | 81.52 | -1.63 (-1.96%) | 2,154,402 |
| 11 Oct 2023 | CNY | 83.8 | 87.12 | 82.41 | 83.15 | 83.15 | +0.15 (+0.18%) | 3,251,305 |
| 10 Oct 2023 | CNY | 84.99 | 85.53 | 82.41 | 83 | 83 | -1.99 (-2.34%) | 3,381,586 |
| 9 Oct 2023 | CNY | 86.57 | 90.88 | 84.41 | 84.99 | 84.99 | -2.01 (-2.31%) | 5,373,366 |
| 28 Sep 2023 | CNY | 90.2 | 93.93 | 87 | 87 | 87 | -4.8 (-5.23%) | 6,293,139 |
| 27 Sep 2023 | CNY | 85.44 | 95 | 83 | 91.8 | 91.8 | +6.36 (+7.44%) | 8,892,717 |
| 26 Sep 2023 | CNY | 74.1 | 85.44 | 74.1 | 85.44 | 85.44 | +14.24 (+20%) | 5,082,850 |
