| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 152.6 | 154.45 | 147.5 | 150.08 | 150.08 | +1.45 (+0.98%) | 4,093,596 |
| 14 Nov 2023 | CNY | 147.99 | 150.9 | 147.55 | 148.63 | 148.63 | +0.81 (+0.55%) | 2,591,879 |
| 13 Nov 2023 | CNY | 150 | 150.8 | 147.2 | 147.82 | 147.82 | -0.58 (-0.39%) | 2,578,114 |
| 10 Nov 2023 | CNY | 147.9 | 150.22 | 146.66 | 148.4 | 148.4 | -0.26 (-0.17%) | 3,461,190 |
| 9 Nov 2023 | CNY | 154.98 | 156.78 | 148.12 | 148.66 | 148.66 | -7.13 (-4.58%) | 6,153,824 |
| 8 Nov 2023 | CNY | 155.28 | 158.5 | 154 | 155.79 | 155.79 | 0.0 (0.0%) | 4,321,399 |
| 7 Nov 2023 | CNY | 155.59 | 157.9 | 153.63 | 155.79 | 155.79 | -1.3 (-0.83%) | 3,592,206 |
| 6 Nov 2023 | CNY | 152 | 157.55 | 151 | 157.09 | 157.09 | +9.57 (+6.49%) | 7,140,191 |
| 3 Nov 2023 | CNY | 146 | 150.77 | 146 | 147.52 | 147.52 | +2.63 (+1.82%) | 4,689,190 |
| 2 Nov 2023 | CNY | 147.29 | 149.42 | 144.45 | 144.89 | 144.89 | -1.32 (-0.90%) | 4,609,269 |
| 1 Nov 2023 | CNY | 150 | 150.87 | 145.3 | 146.21 | 146.21 | -4.74 (-3.14%) | 6,514,214 |
| 31 Oct 2023 | CNY | 160.01 | 161.33 | 149.01 | 150.95 | 150.95 | -13.05 (-7.96%) | 12,667,345 |
| 30 Oct 2023 | CNY | 156.26 | 164.86 | 155.91 | 164 | 164 | +7.69 (+4.92%) | 7,045,687 |
| 27 Oct 2023 | CNY | 147.01 | 158.36 | 145.7 | 156.31 | 156.31 | +7.31 (+4.91%) | 7,043,559 |
| 26 Oct 2023 | CNY | 150.25 | 153.53 | 147.43 | 149 | 149 | -1.28 (-0.85%) | 4,214,797 |
| 25 Oct 2023 | CNY | 156.38 | 159.68 | 149.2 | 150.28 | 150.28 | -6.18 (-3.95%) | 6,435,357 |
| 24 Oct 2023 | CNY | 155.79 | 158.53 | 152.01 | 156.46 | 156.46 | +1.79 (+1.16%) | 3,871,709 |
| 23 Oct 2023 | CNY | 152 | 156.1 | 148.2 | 154.67 | 154.67 | +2.49 (+1.64%) | 4,519,521 |
| 20 Oct 2023 | CNY | 154.87 | 154.99 | 149 | 152.18 | 152.18 | -1.99 (-1.29%) | 3,901,111 |
| 19 Oct 2023 | CNY | 154.22 | 156.88 | 152.8 | 154.17 | 154.17 | -2.38 (-1.52%) | 3,839,159 |
| 18 Oct 2023 | CNY | 158.59 | 160 | 156 | 156.55 | 156.55 | -3.03 (-1.90%) | 3,770,586 |
| 17 Oct 2023 | CNY | 158.86 | 161 | 156.5 | 159.58 | 159.58 | +0.99 (+0.62%) | 4,914,918 |
| 16 Oct 2023 | CNY | 159.99 | 165.27 | 157.22 | 158.59 | 158.59 | +1.44 (+0.92%) | 8,504,102 |
| 13 Oct 2023 | CNY | 155 | 158.8 | 154.04 | 157.15 | 157.15 | +1.66 (+1.07%) | 5,683,537 |
| 12 Oct 2023 | CNY | 158 | 159.48 | 153.11 | 155.49 | 155.49 | -0.66 (-0.42%) | 4,316,143 |
| 11 Oct 2023 | CNY | 150 | 160.36 | 149.61 | 156.15 | 156.15 | +7.65 (+5.15%) | 7,523,198 |
| 10 Oct 2023 | CNY | 152 | 153.29 | 148.09 | 148.5 | 148.5 | -4.97 (-3.24%) | 4,506,376 |
| 9 Oct 2023 | CNY | 149.6 | 155.59 | 147.6 | 153.47 | 153.47 | +1.77 (+1.17%) | 4,405,781 |
| 28 Sep 2023 | CNY | 153.01 | 154.45 | 151 | 151.7 | 151.7 | -0.49 (-0.32%) | 4,478,976 |
| 27 Sep 2023 | CNY | 147.96 | 155.2 | 147.93 | 152.19 | 152.19 | +4.53 (+3.07%) | 8,713,101 |
