| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 139.79 | 140.8 | 138.4 | 140.23 | 140.23 | +0.33 (+0.24%) | 5,199,438 |
| 13 Nov 2023 | CNY | 144.88 | 144.99 | 138.6 | 139.9 | 139.9 | -3.53 (-2.46%) | 7,377,963 |
| 10 Nov 2023 | CNY | 145.15 | 146.3 | 142.08 | 143.43 | 143.43 | -2.09 (-1.44%) | 6,150,342 |
| 9 Nov 2023 | CNY | 146 | 147.13 | 144.2 | 145.52 | 145.52 | -0.83 (-0.57%) | 6,780,647 |
| 8 Nov 2023 | CNY | 147.42 | 148.29 | 144.87 | 146.35 | 146.35 | -1.15 (-0.78%) | 7,384,584 |
| 7 Nov 2023 | CNY | 146 | 149.59 | 145.69 | 147.5 | 147.5 | -0.82 (-0.55%) | 7,613,366 |
| 6 Nov 2023 | CNY | 146.5 | 151.86 | 144.81 | 148.32 | 148.32 | +3.06 (+2.11%) | 12,574,815 |
| 3 Nov 2023 | CNY | 143.22 | 147 | 142.66 | 145.26 | 145.26 | +1.16 (+0.80%) | 9,765,367 |
| 2 Nov 2023 | CNY | 148.44 | 148.49 | 143.5 | 144.1 | 144.1 | -2.96 (-2.01%) | 9,870,581 |
| 1 Nov 2023 | CNY | 151.26 | 152 | 145 | 147.06 | 147.06 | -3.64 (-2.42%) | 13,455,584 |
| 31 Oct 2023 | CNY | 149.5 | 152.49 | 145.35 | 150.7 | 150.7 | +6.84 (+4.75%) | 27,004,164 |
| 30 Oct 2023 | CNY | 137.86 | 143.86 | 136 | 143.86 | 143.86 | +23.98 (+20.00%) | 21,793,547 |
| 27 Oct 2023 | CNY | 113.4 | 120.66 | 113.4 | 119.88 | 119.88 | +5.57 (+4.87%) | 4,541,305 |
| 26 Oct 2023 | CNY | 112.54 | 115.2 | 111.97 | 114.31 | 114.31 | -0.97 (-0.84%) | 3,698,918 |
| 25 Oct 2023 | CNY | 123.11 | 124.18 | 110.44 | 115.28 | 115.28 | -7.29 (-5.95%) | 9,359,891 |
| 24 Oct 2023 | CNY | 121.39 | 122.97 | 118.51 | 122.57 | 122.57 | +3.59 (+3.02%) | 4,148,303 |
| 23 Oct 2023 | CNY | 121 | 121.95 | 117.88 | 118.98 | 118.98 | -3.01 (-2.47%) | 2,442,660 |
| 20 Oct 2023 | CNY | 124.92 | 125.42 | 121.5 | 121.99 | 121.99 | -2.99 (-2.39%) | 3,011,858 |
| 19 Oct 2023 | CNY | 126.7 | 128.09 | 124.7 | 124.98 | 124.98 | -1.72 (-1.36%) | 3,451,908 |
| 18 Oct 2023 | CNY | 128.84 | 129.6 | 126.1 | 126.7 | 126.7 | -2.2 (-1.71%) | 2,893,811 |
| 17 Oct 2023 | CNY | 127.4 | 129.6 | 126.2 | 128.9 | 128.9 | +1.48 (+1.16%) | 3,779,870 |
| 16 Oct 2023 | CNY | 128 | 128.91 | 126 | 127.42 | 127.42 | -0.82 (-0.64%) | 4,357,124 |
| 13 Oct 2023 | CNY | 124.9 | 128.89 | 124.5 | 128.24 | 128.24 | +2.33 (+1.85%) | 5,644,327 |
| 12 Oct 2023 | CNY | 125.01 | 127.98 | 124.5 | 125.91 | 125.91 | +0.91 (+0.73%) | 5,377,855 |
| 11 Oct 2023 | CNY | 119.5 | 125.88 | 119.3 | 125 | 125 | +5.15 (+4.30%) | 7,109,224 |
| 10 Oct 2023 | CNY | 118.38 | 122.19 | 118.38 | 119.85 | 119.85 | +1.18 (+0.99%) | 4,902,996 |
| 9 Oct 2023 | CNY | 116.96 | 119.45 | 114.85 | 118.67 | 118.67 | +1.97 (+1.69%) | 3,847,298 |
| 28 Sep 2023 | CNY | 118.61 | 119 | 115.8 | 116.7 | 116.7 | -1.6 (-1.35%) | 3,810,520 |
| 27 Sep 2023 | CNY | 116.48 | 119.81 | 116.1 | 118.3 | 118.3 | +1.77 (+1.52%) | 3,602,245 |
| 26 Sep 2023 | CNY | 118.1 | 118.27 | 116.04 | 116.53 | 116.53 | -1.57 (-1.33%) | 2,528,975 |
