| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 258.35 | 259.09 | 253.5 | 255.75 | 255.75 | -4.7 (-1.80%) | 1,010,430 |
| 24 Nov 2023 | CNY | 261 | 262.5 | 258.6 | 260.45 | 260.45 | -1.05 (-0.40%) | 607,600 |
| 23 Nov 2023 | CNY | 263.05 | 263.9 | 259.5 | 261.5 | 261.5 | -2.43 (-0.92%) | 613,130 |
| 22 Nov 2023 | CNY | 261.2 | 264.5 | 260.52 | 263.93 | 263.93 | +1.03 (+0.39%) | 674,980 |
| 21 Nov 2023 | CNY | 260 | 264.48 | 257.52 | 262.9 | 262.9 | +3.05 (+1.17%) | 1,136,300 |
| 20 Nov 2023 | CNY | 258.2 | 263.55 | 255.6 | 259.85 | 259.85 | +1.61 (+0.62%) | 1,057,480 |
| 17 Nov 2023 | CNY | 260 | 260.81 | 256 | 258.24 | 258.24 | -2.59 (-0.99%) | 798,980 |
| 16 Nov 2023 | CNY | 263.76 | 265.2 | 260.57 | 260.83 | 260.83 | -3 (-1.14%) | 583,420 |
| 15 Nov 2023 | CNY | 262.85 | 265.8 | 262.06 | 263.83 | 263.83 | +2.48 (+0.95%) | 969,660 |
| 14 Nov 2023 | CNY | 262.87 | 264.88 | 260.46 | 261.35 | 261.35 | -1.54 (-0.59%) | 833,870 |
| 13 Nov 2023 | CNY | 265.5 | 265.66 | 261.58 | 262.89 | 262.89 | -3.48 (-1.31%) | 803,960 |
| 10 Nov 2023 | CNY | 266.39 | 267.19 | 263.5 | 266.37 | 266.37 | -1.01 (-0.38%) | 976,180 |
| 9 Nov 2023 | CNY | 265.79 | 268.38 | 265.01 | 267.38 | 267.38 | +0.38 (+0.14%) | 793,420 |
| 8 Nov 2023 | CNY | 267 | 268.98 | 265.48 | 267 | 267 | -1.75 (-0.65%) | 805,580 |
| 7 Nov 2023 | CNY | 269.5 | 269.98 | 266 | 268.75 | 268.75 | -2.25 (-0.83%) | 1,004,590 |
| 6 Nov 2023 | CNY | 273.71 | 275.44 | 268 | 271 | 271 | -2.65 (-0.97%) | 1,424,800 |
| 3 Nov 2023 | CNY | 275.5 | 277.6 | 272.76 | 273.65 | 273.65 | -1.35 (-0.49%) | 1,068,830 |
| 2 Nov 2023 | CNY | 280.41 | 281.25 | 273.5 | 275 | 275 | -5.4 (-1.93%) | 980,380 |
| 1 Nov 2023 | CNY | 290 | 294.98 | 280 | 280.4 | 280.4 | +1.38 (+0.49%) | 2,025,280 |
| 31 Oct 2023 | CNY | 277.5 | 280.4 | 273.73 | 279.02 | 279.02 | +3.04 (+1.10%) | 1,118,710 |
| 30 Oct 2023 | CNY | 270.38 | 278.88 | 270.38 | 275.98 | 275.98 | +5.67 (+2.10%) | 1,193,280 |
| 27 Oct 2023 | CNY | 265.95 | 271.18 | 264.02 | 270.31 | 270.31 | +4.51 (+1.70%) | 809,650 |
| 26 Oct 2023 | CNY | 259.99 | 266.13 | 259 | 265.8 | 265.8 | +3.66 (+1.40%) | 856,460 |
| 25 Oct 2023 | CNY | 263 | 264.89 | 259.14 | 262.14 | 262.14 | +4.19 (+1.62%) | 1,123,120 |
| 24 Oct 2023 | CNY | 253.38 | 259.5 | 251 | 257.95 | 257.95 | +5.11 (+2.02%) | 1,341,130 |
| 23 Oct 2023 | CNY | 254.11 | 259.65 | 251.6 | 252.84 | 252.84 | -1.27 (-0.50%) | 815,480 |
| 20 Oct 2023 | CNY | 255.03 | 258.11 | 253.1 | 254.11 | 254.11 | -1.89 (-0.74%) | 796,730 |
| 19 Oct 2023 | CNY | 260.7 | 261 | 255.67 | 256 | 256 | -5.32 (-2.04%) | 932,060 |
| 18 Oct 2023 | CNY | 261.99 | 267 | 260.21 | 261.32 | 261.32 | -1.56 (-0.59%) | 932,100 |
| 17 Oct 2023 | CNY | 263.62 | 265.8 | 260.52 | 262.88 | 262.88 | 0.0 (0.0%) | 747,410 |
