| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 240 | 240.75 | 238.34 | 239.3 | 239.3 | -0.7 (-0.29%) | 7,318,274 |
| 8 Nov 2023 | CNY | 240.36 | 240.86 | 239.18 | 240 | 240 | -0.97 (-0.40%) | 8,012,814 |
| 7 Nov 2023 | CNY | 243 | 244.3 | 240.51 | 240.97 | 240.97 | -1.93 (-0.79%) | 9,451,293 |
| 6 Nov 2023 | CNY | 240.51 | 243.43 | 240 | 242.9 | 242.9 | +4.25 (+1.78%) | 14,354,786 |
| 3 Nov 2023 | CNY | 235.51 | 239.15 | 234.88 | 238.65 | 238.65 | +3.85 (+1.64%) | 9,067,942 |
| 2 Nov 2023 | CNY | 237.86 | 237.88 | 234.8 | 234.8 | 234.8 | -1.4 (-0.59%) | 8,541,416 |
| 1 Nov 2023 | CNY | 238 | 238 | 235.42 | 236.2 | 236.2 | -2.34 (-0.98%) | 9,339,042 |
| 31 Oct 2023 | CNY | 243.5 | 243.99 | 237.5 | 238.54 | 238.54 | -6.06 (-2.48%) | 12,720,475 |
| 30 Oct 2023 | CNY | 239.51 | 244.99 | 238.7 | 244.6 | 244.6 | +2.65 (+1.10%) | 11,729,547 |
| 27 Oct 2023 | CNY | 238 | 243.5 | 237.52 | 241.95 | 241.95 | +3.34 (+1.40%) | 10,320,556 |
| 26 Oct 2023 | CNY | 236.06 | 238.8 | 235.7 | 238.61 | 238.61 | +1.21 (+0.51%) | 7,319,935 |
| 25 Oct 2023 | CNY | 237.97 | 240.01 | 236.22 | 237.4 | 237.4 | +1.85 (+0.79%) | 8,367,573 |
| 24 Oct 2023 | CNY | 239.3 | 240.5 | 234.67 | 235.55 | 235.55 | -3.1 (-1.30%) | 11,077,892 |
| 23 Oct 2023 | CNY | 240 | 240 | 236.2 | 238.65 | 238.65 | -0.55 (-0.23%) | 7,353,683 |
| 20 Oct 2023 | CNY | 240 | 241.8 | 238.21 | 239.2 | 239.2 | -1.4 (-0.58%) | 8,565,861 |
| 19 Oct 2023 | CNY | 246.95 | 247.97 | 240.34 | 240.6 | 240.6 | -8.47 (-3.40%) | 14,775,328 |
| 18 Oct 2023 | CNY | 245.6 | 251 | 244 | 249.07 | 249.07 | +11.07 (+4.65%) | 30,786,284 |
| 17 Oct 2023 | CNY | 237.52 | 239.99 | 236.5 | 238 | 238 | +0.49 (+0.21%) | 4,916,359 |
| 16 Oct 2023 | CNY | 240.4 | 241.08 | 236.5 | 237.51 | 237.51 | -2.85 (-1.19%) | 6,602,221 |
| 13 Oct 2023 | CNY | 241.9 | 242.77 | 239.8 | 240.36 | 240.36 | -4.09 (-1.67%) | 6,644,523 |
| 12 Oct 2023 | CNY | 240.4 | 245.5 | 239 | 244.45 | 244.45 | +5.86 (+2.46%) | 13,934,094 |
| 11 Oct 2023 | CNY | 241.96 | 242.5 | 238 | 238.59 | 238.59 | +0.68 (+0.29%) | 7,668,373 |
| 10 Oct 2023 | CNY | 237.96 | 240.02 | 237 | 237.91 | 237.91 | -0.06 (-0.03%) | 6,393,661 |
| 9 Oct 2023 | CNY | 236.7 | 238.51 | 229.66 | 237.97 | 237.97 | +1.27 (+0.54%) | 9,179,071 |
| 28 Sep 2023 | CNY | 238.8 | 239.5 | 236.05 | 236.7 | 236.7 | -1.13 (-0.48%) | 8,525,768 |
| 27 Sep 2023 | CNY | 239.11 | 242.22 | 237.79 | 237.83 | 237.83 | -0.67 (-0.28%) | 7,573,367 |
| 26 Sep 2023 | CNY | 245 | 245 | 238.3 | 238.5 | 238.5 | -7.3 (-2.97%) | 11,846,263 |
| 25 Sep 2023 | CNY | 246.83 | 246.98 | 244.35 | 245.8 | 245.8 | +0.75 (+0.31%) | 6,478,680 |
| 22 Sep 2023 | CNY | 239.52 | 245.66 | 238.5 | 245.05 | 245.05 | +5.37 (+2.24%) | 9,676,396 |
| 21 Sep 2023 | CNY | 243 | 243.87 | 238.55 | 239.68 | 239.68 | -4.32 (-1.77%) | 9,296,462 |
