| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2023 | CNY | 269.98 | 273.19 | 263.58 | 270.86 | 270.86 | +3.08 (+1.15%) | 1,117,405 |
| 5 Dec 2023 | CNY | 272.27 | 275.33 | 267.35 | 267.78 | 267.78 | -5.22 (-1.91%) | 994,347 |
| 4 Dec 2023 | CNY | 282.5 | 282.5 | 272 | 273 | 273 | -9.5 (-3.36%) | 1,633,843 |
| 1 Dec 2023 | CNY | 294.8 | 294.88 | 277 | 282.5 | 282.5 | -16.5 (-5.52%) | 1,870,692 |
| 30 Nov 2023 | CNY | 294 | 299 | 290.19 | 299 | 299 | +6 (+2.05%) | 869,016 |
| 29 Nov 2023 | CNY | 287.49 | 293.77 | 285.01 | 293 | 293 | +5.51 (+1.92%) | 1,018,799 |
| 28 Nov 2023 | CNY | 284.09 | 287.49 | 280.2 | 287.49 | 287.49 | +3.69 (+1.30%) | 1,122,219 |
| 27 Nov 2023 | CNY | 286.27 | 291.57 | 280.81 | 283.8 | 283.8 | -8.97 (-3.06%) | 1,456,098 |
| 24 Nov 2023 | CNY | 291 | 295.97 | 288.55 | 292.77 | 292.77 | -1.96 (-0.67%) | 539,534 |
| 23 Nov 2023 | CNY | 290.14 | 295 | 287.97 | 294.73 | 294.73 | +4.48 (+1.54%) | 437,351 |
| 22 Nov 2023 | CNY | 296.28 | 296.28 | 289.57 | 290.25 | 290.25 | -6.11 (-2.06%) | 717,436 |
| 21 Nov 2023 | CNY | 296 | 300.8 | 292.05 | 296.36 | 296.36 | +0.91 (+0.31%) | 768,091 |
| 20 Nov 2023 | CNY | 298.89 | 302 | 293.79 | 295.45 | 295.45 | -7.65 (-2.52%) | 886,556 |
| 17 Nov 2023 | CNY | 301 | 303.33 | 298.2 | 303.1 | 303.1 | +2.22 (+0.74%) | 664,723 |
| 16 Nov 2023 | CNY | 304 | 304 | 298.15 | 300.88 | 300.88 | -3.62 (-1.19%) | 512,481 |
| 15 Nov 2023 | CNY | 304 | 305 | 298.99 | 304.5 | 304.5 | +4.81 (+1.60%) | 689,576 |
| 14 Nov 2023 | CNY | 297.5 | 301.36 | 297.5 | 299.69 | 299.69 | +1.29 (+0.43%) | 716,391 |
| 13 Nov 2023 | CNY | 309.64 | 312 | 297.58 | 298.4 | 298.4 | -11.38 (-3.67%) | 1,113,002 |
| 10 Nov 2023 | CNY | 301 | 311.87 | 300 | 309.78 | 309.78 | +4.88 (+1.60%) | 1,099,656 |
| 9 Nov 2023 | CNY | 304.82 | 305.14 | 296.15 | 304.9 | 304.9 | +0.05 (+0.02%) | 858,523 |
| 8 Nov 2023 | CNY | 301.91 | 305.27 | 295.58 | 304.85 | 304.85 | +1.14 (+0.38%) | 1,195,796 |
| 7 Nov 2023 | CNY | 299 | 305.4 | 295.1 | 303.71 | 303.71 | +3.65 (+1.22%) | 856,674 |
| 6 Nov 2023 | CNY | 307.32 | 311 | 285.95 | 300.06 | 300.06 | -7.32 (-2.38%) | 1,985,734 |
| 3 Nov 2023 | CNY | 303.55 | 310.5 | 300.13 | 307.38 | 307.38 | +5.61 (+1.86%) | 1,081,590 |
| 2 Nov 2023 | CNY | 312 | 312 | 301.11 | 301.77 | 301.77 | -8.34 (-2.69%) | 1,110,988 |
| 1 Nov 2023 | CNY | 315 | 321.99 | 303 | 310.11 | 310.11 | -5.88 (-1.86%) | 1,581,163 |
| 31 Oct 2023 | CNY | 319.28 | 324.64 | 313 | 315.99 | 315.99 | -1.51 (-0.48%) | 1,436,420 |
| 30 Oct 2023 | CNY | 328 | 333.02 | 306 | 317.5 | 317.5 | +25.73 (+8.82%) | 3,433,004 |
| 27 Oct 2023 | CNY | 285.96 | 294.76 | 281.23 | 291.77 | 291.77 | +10.81 (+3.85%) | 1,231,062 |
| 26 Oct 2023 | CNY | 277.22 | 292.44 | 277 | 280.96 | 280.96 | +2.55 (+0.92%) | 1,160,458 |
