| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 142.6 | 144.45 | 141 | 142.24 | 142.24 | -1.56 (-1.08%) | 755,107 |
| 20 Nov 2023 | CNY | 143.99 | 144.43 | 141.68 | 143.8 | 143.8 | -0.16 (-0.11%) | 888,600 |
| 17 Nov 2023 | CNY | 140.79 | 144 | 140.5 | 143.96 | 143.96 | +2.66 (+1.88%) | 908,617 |
| 16 Nov 2023 | CNY | 140.83 | 142.22 | 140.83 | 141.3 | 141.3 | -0.55 (-0.39%) | 360,227 |
| 15 Nov 2023 | CNY | 141.3 | 143.18 | 139.6 | 141.85 | 141.85 | +1.44 (+1.03%) | 832,377 |
| 14 Nov 2023 | CNY | 139.69 | 143 | 139.5 | 140.41 | 140.41 | +0.55 (+0.39%) | 1,307,712 |
| 13 Nov 2023 | CNY | 143.42 | 143.83 | 139.29 | 139.86 | 139.86 | -3.64 (-2.54%) | 1,476,661 |
| 10 Nov 2023 | CNY | 142 | 145.58 | 142 | 143.5 | 143.5 | +0.14 (+0.10%) | 1,228,236 |
| 9 Nov 2023 | CNY | 142.41 | 143.75 | 139.62 | 143.36 | 143.36 | +0.94 (+0.66%) | 1,129,068 |
| 8 Nov 2023 | CNY | 143.1 | 145 | 141.16 | 142.42 | 142.42 | -0.59 (-0.41%) | 1,412,969 |
| 7 Nov 2023 | CNY | 147.82 | 147.82 | 142.2 | 143.01 | 143.01 | -4.81 (-3.25%) | 1,613,559 |
| 6 Nov 2023 | CNY | 146.42 | 148.75 | 145.3 | 147.82 | 147.82 | +2.16 (+1.48%) | 1,155,653 |
| 3 Nov 2023 | CNY | 143.67 | 145.68 | 141.8 | 145.66 | 145.66 | +2.7 (+1.89%) | 1,212,004 |
| 2 Nov 2023 | CNY | 145.74 | 146.48 | 142.67 | 142.96 | 142.96 | -2.6 (-1.79%) | 802,166 |
| 1 Nov 2023 | CNY | 146.14 | 151.79 | 145.12 | 145.56 | 145.56 | -0.64 (-0.44%) | 1,419,810 |
| 31 Oct 2023 | CNY | 146.07 | 147.5 | 144.14 | 146.2 | 146.2 | +0.5 (+0.34%) | 955,396 |
| 30 Oct 2023 | CNY | 141.5 | 149.05 | 140.15 | 145.7 | 145.7 | +2.81 (+1.97%) | 2,271,520 |
| 27 Oct 2023 | CNY | 139.54 | 146.3 | 139.54 | 142.89 | 142.89 | +1.94 (+1.38%) | 2,120,804 |
| 26 Oct 2023 | CNY | 140 | 142.78 | 135.09 | 140.95 | 140.95 | -1.21 (-0.85%) | 3,488,298 |
| 25 Oct 2023 | CNY | 146.88 | 147.77 | 137.91 | 142.16 | 142.16 | -4.64 (-3.16%) | 4,154,321 |
| 24 Oct 2023 | CNY | 148 | 151.55 | 146.13 | 146.8 | 146.8 | -1.21 (-0.82%) | 2,462,721 |
| 23 Oct 2023 | CNY | 149.69 | 150.92 | 145.06 | 148.01 | 148.01 | -1.38 (-0.92%) | 1,505,357 |
| 20 Oct 2023 | CNY | 151.21 | 152.2 | 147.66 | 149.39 | 149.39 | -2.14 (-1.41%) | 1,011,776 |
| 19 Oct 2023 | CNY | 155.22 | 157.56 | 151.5 | 151.53 | 151.53 | -5.07 (-3.24%) | 896,486 |
| 18 Oct 2023 | CNY | 155.23 | 157.3 | 153.5 | 156.6 | 156.6 | +1.55 (+1.00%) | 1,374,625 |
| 17 Oct 2023 | CNY | 152 | 156.65 | 151 | 155.05 | 155.05 | +1.85 (+1.21%) | 1,607,314 |
| 16 Oct 2023 | CNY | 150.6 | 153.41 | 149 | 153.2 | 153.2 | +2.7 (+1.79%) | 1,404,688 |
| 13 Oct 2023 | CNY | 151.72 | 154.55 | 149.58 | 150.5 | 150.5 | -1.77 (-1.16%) | 1,138,505 |
| 12 Oct 2023 | CNY | 153.81 | 155.7 | 151 | 152.27 | 152.27 | -1.22 (-0.79%) | 1,971,860 |
| 11 Oct 2023 | CNY | 162.98 | 163 | 151.5 | 153.49 | 153.49 | -0.32 (-0.21%) | 3,067,870 |
