| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 182 | 183.97 | 181.51 | 183.31 | 183.31 | +0.3 (+0.16%) | 295,030 |
| 16 Nov 2023 | CNY | 185.21 | 185.61 | 180.51 | 183.01 | 183.01 | -4.13 (-2.21%) | 733,063 |
| 15 Nov 2023 | CNY | 190.5 | 192.8 | 186.08 | 187.14 | 187.14 | -1.69 (-0.89%) | 676,269 |
| 14 Nov 2023 | CNY | 188.42 | 193.9 | 185.9 | 188.83 | 188.83 | +0.71 (+0.38%) | 729,054 |
| 13 Nov 2023 | CNY | 189.5 | 198.18 | 186.8 | 188.12 | 188.12 | -1.38 (-0.73%) | 1,123,197 |
| 10 Nov 2023 | CNY | 185.5 | 189.97 | 184.33 | 189.5 | 189.5 | +4.1 (+2.21%) | 583,266 |
| 9 Nov 2023 | CNY | 187.5 | 188.31 | 183.05 | 185.4 | 185.4 | -0.32 (-0.17%) | 558,971 |
| 8 Nov 2023 | CNY | 182.01 | 186.49 | 181.15 | 185.72 | 185.72 | +3.22 (+1.76%) | 683,692 |
| 7 Nov 2023 | CNY | 185 | 187.7 | 181.71 | 182.5 | 182.5 | -3.12 (-1.68%) | 629,596 |
| 6 Nov 2023 | CNY | 182.29 | 188.5 | 179.52 | 185.62 | 185.62 | +5.27 (+2.92%) | 821,293 |
| 3 Nov 2023 | CNY | 179.59 | 182.49 | 179.59 | 180.35 | 180.35 | +0.76 (+0.42%) | 358,337 |
| 2 Nov 2023 | CNY | 180.47 | 181.74 | 178.9 | 179.59 | 179.59 | +0.02 (+0.01%) | 366,234 |
| 1 Nov 2023 | CNY | 179.78 | 180.91 | 176.78 | 179.57 | 179.57 | -0.21 (-0.12%) | 379,360 |
| 31 Oct 2023 | CNY | 179.79 | 181.59 | 177.01 | 179.78 | 179.78 | -0.01 (-0.01%) | 484,788 |
| 30 Oct 2023 | CNY | 172.96 | 180.94 | 172.49 | 179.79 | 179.79 | +6.16 (+3.55%) | 909,229 |
| 27 Oct 2023 | CNY | 169.22 | 175.8 | 168.9 | 173.63 | 173.63 | +4.02 (+2.37%) | 1,323,578 |
| 26 Oct 2023 | CNY | 162.15 | 174.22 | 162.15 | 169.61 | 169.61 | +6.71 (+4.12%) | 1,095,598 |
| 25 Oct 2023 | CNY | 168 | 170.5 | 161.88 | 162.9 | 162.9 | -5.3 (-3.15%) | 623,462 |
| 24 Oct 2023 | CNY | 170.05 | 171.85 | 166.07 | 168.2 | 168.2 | -3.05 (-1.78%) | 661,699 |
| 23 Oct 2023 | CNY | 166.8 | 172.5 | 166.6 | 171.25 | 171.25 | +3.91 (+2.34%) | 568,177 |
| 20 Oct 2023 | CNY | 166.52 | 171.33 | 166.52 | 167.34 | 167.34 | -0.91 (-0.54%) | 327,582 |
| 19 Oct 2023 | CNY | 167.16 | 170.3 | 166.4 | 168.25 | 168.25 | -0.09 (-0.05%) | 286,898 |
| 18 Oct 2023 | CNY | 171.2 | 171.2 | 168 | 168.34 | 168.34 | -2.86 (-1.67%) | 284,333 |
| 17 Oct 2023 | CNY | 170.02 | 171.89 | 168.89 | 171.2 | 171.2 | +0.46 (+0.27%) | 311,371 |
| 16 Oct 2023 | CNY | 175.5 | 176.45 | 169.67 | 170.74 | 170.74 | -6.01 (-3.40%) | 645,656 |
| 13 Oct 2023 | CNY | 176.42 | 177.77 | 174.8 | 176.75 | 176.75 | -0.67 (-0.38%) | 306,540 |
| 12 Oct 2023 | CNY | 179.63 | 180.55 | 176.02 | 177.42 | 177.42 | -1.78 (-0.99%) | 288,212 |
| 11 Oct 2023 | CNY | 175.26 | 183.48 | 175.17 | 179.2 | 179.2 | +3.92 (+2.24%) | 698,981 |
| 10 Oct 2023 | CNY | 179.14 | 179.65 | 174.28 | 175.28 | 175.28 | -3.88 (-2.17%) | 439,736 |
| 9 Oct 2023 | CNY | 179.84 | 180.7 | 176.6 | 179.16 | 179.16 | -0.68 (-0.38%) | 236,211 |
