| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 115.1 | 115.2 | 112.05 | 113.25 | 113.25 | -1.64 (-1.43%) | 3,090,320 |
| 24 Nov 2023 | CNY | 114.97 | 115.49 | 113.41 | 114.89 | 114.89 | +0.17 (+0.15%) | 1,753,500 |
| 23 Nov 2023 | CNY | 115 | 115.09 | 112.83 | 114.72 | 114.72 | -0.01 (-0.01%) | 1,828,330 |
| 22 Nov 2023 | CNY | 116.29 | 116.3 | 114.5 | 114.73 | 114.73 | -1.51 (-1.30%) | 2,165,850 |
| 21 Nov 2023 | CNY | 114.3 | 117.31 | 113.6 | 116.24 | 116.24 | +2.49 (+2.19%) | 3,512,340 |
| 20 Nov 2023 | CNY | 116.68 | 116.78 | 113.57 | 113.75 | 113.75 | -2.92 (-2.50%) | 3,288,230 |
| 17 Nov 2023 | CNY | 116.67 | 117.4 | 116 | 116.67 | 116.67 | -0.74 (-0.63%) | 1,448,450 |
| 16 Nov 2023 | CNY | 117.89 | 118.3 | 116.2 | 117.41 | 117.41 | -0.9 (-0.76%) | 1,915,780 |
| 15 Nov 2023 | CNY | 121.51 | 121.6 | 116.4 | 118.31 | 118.31 | -1.86 (-1.55%) | 4,601,050 |
| 14 Nov 2023 | CNY | 123.98 | 123.98 | 119.6 | 120.17 | 120.17 | -2.58 (-2.10%) | 1,782,900 |
| 13 Nov 2023 | CNY | 126.13 | 126.13 | 122.12 | 122.75 | 122.75 | -3.39 (-2.69%) | 1,869,030 |
| 10 Nov 2023 | CNY | 125 | 127 | 124.71 | 126.14 | 126.14 | +0.14 (+0.11%) | 1,078,240 |
| 9 Nov 2023 | CNY | 125.67 | 126.88 | 124 | 126 | 126 | 0.0 (0.0%) | 1,879,750 |
| 8 Nov 2023 | CNY | 126.76 | 127.69 | 125.2 | 126 | 126 | -0.76 (-0.60%) | 1,558,380 |
| 7 Nov 2023 | CNY | 126.51 | 128.41 | 126.02 | 126.76 | 126.76 | -0.14 (-0.11%) | 1,194,380 |
| 6 Nov 2023 | CNY | 129.8 | 130.11 | 126.59 | 126.9 | 126.9 | -2.07 (-1.61%) | 2,626,280 |
| 3 Nov 2023 | CNY | 126.24 | 129.2 | 125.04 | 128.97 | 128.97 | +3.27 (+2.60%) | 2,524,730 |
| 2 Nov 2023 | CNY | 126.83 | 128.19 | 124.67 | 125.7 | 125.7 | -1.84 (-1.44%) | 2,378,900 |
| 1 Nov 2023 | CNY | 130.44 | 130.99 | 127.11 | 127.54 | 127.54 | -1.67 (-1.29%) | 1,934,490 |
| 31 Oct 2023 | CNY | 129.09 | 130.16 | 127.8 | 129.21 | 129.21 | -0.01 (-0.01%) | 1,715,860 |
| 30 Oct 2023 | CNY | 126.43 | 130.94 | 126.43 | 129.22 | 129.22 | +2.79 (+2.21%) | 4,593,910 |
| 27 Oct 2023 | CNY | 122 | 128.04 | 119.8 | 126.43 | 126.43 | +10.03 (+8.62%) | 8,549,830 |
| 26 Oct 2023 | CNY | 114.48 | 116.6 | 113.59 | 116.4 | 116.4 | +1.5 (+1.31%) | 1,563,380 |
| 25 Oct 2023 | CNY | 115.52 | 118.5 | 114.81 | 114.9 | 114.9 | +0.88 (+0.77%) | 2,402,490 |
| 24 Oct 2023 | CNY | 114.2 | 115.25 | 113.45 | 114.02 | 114.02 | -0.18 (-0.16%) | 1,957,100 |
| 23 Oct 2023 | CNY | 114.6 | 115.66 | 112 | 114.2 | 114.2 | -1.52 (-1.31%) | 3,131,620 |
| 20 Oct 2023 | CNY | 117.11 | 117.68 | 115.22 | 115.72 | 115.72 | -2.14 (-1.82%) | 1,482,370 |
| 19 Oct 2023 | CNY | 118.28 | 118.84 | 116.3 | 117.86 | 117.86 | -1.03 (-0.87%) | 1,693,420 |
| 18 Oct 2023 | CNY | 117.35 | 119.82 | 116.16 | 118.89 | 118.89 | +1.77 (+1.51%) | 2,144,240 |
| 17 Oct 2023 | CNY | 116.6 | 117.64 | 115.5 | 117.12 | 117.12 | +0.65 (+0.56%) | 1,250,880 |
