| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 227.88 | 228.98 | 224.9 | 225.95 | 225.95 | -0.76 (-0.34%) | 2,856,321 |
| 13 Dec 2023 | CNY | 227.17 | 230.8 | 225.71 | 226.71 | 226.71 | -0.65 (-0.29%) | 3,153,289 |
| 12 Dec 2023 | CNY | 227 | 228.65 | 225.62 | 227.36 | 227.36 | -0.64 (-0.28%) | 3,497,115 |
| 11 Dec 2023 | CNY | 220.54 | 228.77 | 218.5 | 228 | 228 | +5.77 (+2.60%) | 6,237,166 |
| 8 Dec 2023 | CNY | 216.52 | 223.98 | 216.52 | 222.23 | 222.23 | +5.71 (+2.64%) | 6,951,342 |
| 7 Dec 2023 | CNY | 222.78 | 222.88 | 213.42 | 216.52 | 216.52 | -6.48 (-2.91%) | 7,465,829 |
| 6 Dec 2023 | CNY | 222 | 225.52 | 222 | 223 | 223 | -0.95 (-0.42%) | 3,625,313 |
| 5 Dec 2023 | CNY | 228.97 | 228.98 | 223.9 | 223.95 | 223.95 | -5.46 (-2.38%) | 4,009,862 |
| 4 Dec 2023 | CNY | 231.99 | 235.6 | 229.31 | 229.41 | 229.41 | -3.43 (-1.47%) | 4,136,994 |
| 1 Dec 2023 | CNY | 234.7 | 235.8 | 225.29 | 232.84 | 232.84 | -1.71 (-0.73%) | 7,040,128 |
| 30 Nov 2023 | CNY | 235 | 236.47 | 233.5 | 234.55 | 234.55 | -1.47 (-0.62%) | 3,634,563 |
| 29 Nov 2023 | CNY | 240.7 | 241.93 | 235.85 | 236.02 | 236.02 | -4.27 (-1.78%) | 4,477,032 |
| 28 Nov 2023 | CNY | 239.5 | 241.9 | 238.3 | 240.29 | 240.29 | -0.17 (-0.07%) | 3,281,521 |
| 27 Nov 2023 | CNY | 234.46 | 240.47 | 233.85 | 240.46 | 240.46 | +4.71 (+2.00%) | 4,718,327 |
| 24 Nov 2023 | CNY | 237.98 | 238.7 | 235.2 | 235.75 | 235.75 | -2.85 (-1.19%) | 3,358,357 |
| 23 Nov 2023 | CNY | 235 | 238.68 | 233.36 | 238.6 | 238.6 | +3 (+1.27%) | 3,930,777 |
| 22 Nov 2023 | CNY | 239.01 | 240.25 | 235.44 | 235.6 | 235.6 | -4.94 (-2.05%) | 4,634,604 |
| 21 Nov 2023 | CNY | 242.36 | 244.26 | 240.2 | 240.54 | 240.54 | -1.77 (-0.73%) | 4,346,665 |
| 20 Nov 2023 | CNY | 247.01 | 247.57 | 242.12 | 242.31 | 242.31 | -4.69 (-1.90%) | 5,546,015 |
| 17 Nov 2023 | CNY | 247.01 | 250.79 | 246.11 | 247 | 247 | -1 (-0.40%) | 3,544,086 |
| 16 Nov 2023 | CNY | 252.88 | 253.8 | 246.2 | 248 | 248 | -5.8 (-2.29%) | 5,014,375 |
| 15 Nov 2023 | CNY | 258.3 | 258.95 | 253.03 | 253.8 | 253.8 | -3.23 (-1.26%) | 4,405,717 |
| 14 Nov 2023 | CNY | 255.81 | 258.74 | 255.07 | 257.03 | 257.03 | -0.1 (-0.04%) | 3,013,354 |
| 13 Nov 2023 | CNY | 256.69 | 258.98 | 255.64 | 257.13 | 257.13 | +1.12 (+0.44%) | 3,423,343 |
| 10 Nov 2023 | CNY | 258.1 | 259.59 | 255 | 256.01 | 256.01 | -1.04 (-0.40%) | 4,080,692 |
| 9 Nov 2023 | CNY | 258.16 | 261.25 | 256.36 | 257.05 | 257.05 | -2.92 (-1.12%) | 4,424,306 |
| 8 Nov 2023 | CNY | 255.12 | 265.5 | 254.54 | 259.97 | 259.97 | +3.62 (+1.41%) | 8,133,625 |
| 7 Nov 2023 | CNY | 258 | 260.39 | 254.8 | 256.35 | 256.35 | -2.39 (-0.92%) | 5,455,184 |
| 6 Nov 2023 | CNY | 259.03 | 259.5 | 254.58 | 258.74 | 258.74 | +1.7 (+0.66%) | 6,446,154 |
| 3 Nov 2023 | CNY | 250.56 | 258 | 249.72 | 257.04 | 257.04 | +6.84 (+2.73%) | 6,201,687 |
