| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2023 | CNY | 171.5 | 178.99 | 171.05 | 175.71 | 175.71 | +3.81 (+2.22%) | 1,373,897 |
| 28 Nov 2023 | CNY | 174.99 | 176.5 | 169.38 | 171.9 | 171.9 | -3.46 (-1.97%) | 1,086,601 |
| 27 Nov 2023 | CNY | 171.47 | 175.64 | 169.6 | 175.36 | 175.36 | +3.85 (+2.24%) | 1,208,140 |
| 24 Nov 2023 | CNY | 172 | 174.18 | 169.59 | 171.51 | 171.51 | -1.49 (-0.86%) | 884,482 |
| 23 Nov 2023 | CNY | 168.74 | 173.5 | 167.53 | 173 | 173 | +4.47 (+2.65%) | 1,240,239 |
| 22 Nov 2023 | CNY | 171 | 172.52 | 167.51 | 168.53 | 168.53 | -4.16 (-2.41%) | 1,039,429 |
| 21 Nov 2023 | CNY | 171.99 | 173.88 | 169.7 | 172.69 | 172.69 | +1.1 (+0.64%) | 963,937 |
| 20 Nov 2023 | CNY | 174 | 176.8 | 171.25 | 171.59 | 171.59 | -1.49 (-0.86%) | 1,115,747 |
| 17 Nov 2023 | CNY | 171.3 | 174.88 | 171.25 | 173.08 | 173.08 | +0.68 (+0.39%) | 751,911 |
| 16 Nov 2023 | CNY | 176.53 | 177.76 | 170.73 | 172.4 | 172.4 | -5.84 (-3.28%) | 1,511,104 |
| 15 Nov 2023 | CNY | 184.68 | 184.69 | 175.03 | 178.24 | 178.24 | -4.66 (-2.55%) | 1,633,915 |
| 14 Nov 2023 | CNY | 183 | 184.99 | 182.07 | 182.9 | 182.9 | -1.1 (-0.60%) | 901,047 |
| 13 Nov 2023 | CNY | 182 | 184.49 | 180.03 | 184 | 184 | +4.38 (+2.44%) | 1,214,066 |
| 10 Nov 2023 | CNY | 178 | 183.88 | 177.13 | 179.62 | 179.62 | 0.0 (0.0%) | 1,170,971 |
| 9 Nov 2023 | CNY | 182 | 183.96 | 175.89 | 179.62 | 179.62 | -2.36 (-1.30%) | 1,320,150 |
| 8 Nov 2023 | CNY | 176.7 | 185.28 | 174.33 | 181.98 | 181.98 | +6.28 (+3.57%) | 2,181,593 |
| 7 Nov 2023 | CNY | 179.99 | 179.99 | 173.37 | 175.7 | 175.7 | -5 (-2.77%) | 1,983,036 |
| 6 Nov 2023 | CNY | 182.82 | 187.96 | 177 | 180.7 | 180.7 | -1.36 (-0.75%) | 1,626,073 |
| 3 Nov 2023 | CNY | 179.02 | 184.22 | 178.58 | 182.06 | 182.06 | +2.16 (+1.20%) | 1,158,895 |
| 2 Nov 2023 | CNY | 185.11 | 186.59 | 179.6 | 179.9 | 179.9 | -5.7 (-3.07%) | 1,065,428 |
| 1 Nov 2023 | CNY | 188.01 | 190.97 | 184.48 | 185.6 | 185.6 | -8.38 (-4.32%) | 1,400,710 |
| 31 Oct 2023 | CNY | 186.1 | 194.85 | 179.1 | 193.98 | 193.98 | +5.13 (+2.72%) | 2,794,635 |
| 30 Oct 2023 | CNY | 182.5 | 193 | 182.49 | 188.85 | 188.85 | +3.98 (+2.15%) | 2,157,938 |
| 27 Oct 2023 | CNY | 180 | 188.47 | 179.9 | 184.87 | 184.87 | +2.88 (+1.58%) | 1,707,565 |
| 26 Oct 2023 | CNY | 178.6 | 181.99 | 176.65 | 181.99 | 181.99 | +1.99 (+1.11%) | 947,277 |
| 25 Oct 2023 | CNY | 182.54 | 182.94 | 176.89 | 180 | 180 | -2 (-1.10%) | 1,109,985 |
| 24 Oct 2023 | CNY | 173.15 | 188.88 | 169.48 | 182 | 182 | +11.03 (+6.45%) | 2,395,586 |
| 23 Oct 2023 | CNY | 170.86 | 173.98 | 165 | 170.97 | 170.97 | -0.72 (-0.42%) | 1,104,483 |
| 20 Oct 2023 | CNY | 175.76 | 177.2 | 170.6 | 171.69 | 171.69 | -5.74 (-3.24%) | 1,289,948 |
| 19 Oct 2023 | CNY | 176 | 183.58 | 175 | 177.43 | 177.43 | +0.1 (+0.06%) | 1,573,138 |
