| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 151.3 | 152 | 145.31 | 148.88 | 148.88 | -2.42 (-1.60%) | 2,304,662 |
| 9 Nov 2023 | CNY | 154.68 | 155.9 | 150.1 | 151.3 | 151.3 | -2.86 (-1.86%) | 1,270,805 |
| 8 Nov 2023 | CNY | 153.72 | 156.4 | 152.82 | 154.16 | 154.16 | +0.43 (+0.28%) | 832,117 |
| 7 Nov 2023 | CNY | 155.99 | 157.33 | 153.72 | 153.73 | 153.73 | -2.2 (-1.41%) | 1,042,700 |
| 6 Nov 2023 | CNY | 153 | 158.2 | 152.95 | 155.93 | 155.93 | +6.33 (+4.23%) | 1,975,461 |
| 3 Nov 2023 | CNY | 146.85 | 150.18 | 146.21 | 149.6 | 149.6 | +2.75 (+1.87%) | 1,425,692 |
| 2 Nov 2023 | CNY | 147.46 | 149.18 | 145.81 | 146.85 | 146.85 | -0.87 (-0.59%) | 755,602 |
| 1 Nov 2023 | CNY | 147.93 | 148.5 | 144.1 | 147.72 | 147.72 | -0.78 (-0.53%) | 1,367,738 |
| 31 Oct 2023 | CNY | 149.11 | 151.49 | 146.7 | 148.5 | 148.5 | +0.04 (+0.03%) | 1,439,849 |
| 30 Oct 2023 | CNY | 145.78 | 149.85 | 144 | 148.46 | 148.46 | +5.96 (+4.18%) | 2,394,598 |
| 27 Oct 2023 | CNY | 133.91 | 143.58 | 133.53 | 142.5 | 142.5 | +7.79 (+5.78%) | 1,995,487 |
| 26 Oct 2023 | CNY | 133.5 | 135.97 | 133 | 134.71 | 134.71 | -0.4 (-0.30%) | 619,155 |
| 25 Oct 2023 | CNY | 135.99 | 137.69 | 131.8 | 135.11 | 135.11 | +0.13 (+0.10%) | 1,280,241 |
| 24 Oct 2023 | CNY | 134.11 | 137.97 | 132.24 | 134.98 | 134.98 | +1.68 (+1.26%) | 1,384,978 |
| 23 Oct 2023 | CNY | 130.1 | 135.27 | 129.68 | 133.3 | 133.3 | +4.21 (+3.26%) | 1,327,438 |
| 20 Oct 2023 | CNY | 131.4 | 133.48 | 128 | 129.09 | 129.09 | -3.96 (-2.98%) | 1,336,985 |
| 19 Oct 2023 | CNY | 133.86 | 135.5 | 132.2 | 133.05 | 133.05 | -1.87 (-1.39%) | 893,527 |
| 18 Oct 2023 | CNY | 137.02 | 139 | 134.77 | 134.92 | 134.92 | -2.03 (-1.48%) | 767,071 |
| 17 Oct 2023 | CNY | 136.5 | 137.3 | 134.56 | 136.95 | 136.95 | -0.01 (-0.01%) | 772,675 |
| 16 Oct 2023 | CNY | 139.6 | 142.62 | 135.95 | 136.96 | 136.96 | -2.82 (-2.02%) | 1,146,477 |
| 13 Oct 2023 | CNY | 138.78 | 141.3 | 138.62 | 139.78 | 139.78 | -2.55 (-1.79%) | 1,289,094 |
| 12 Oct 2023 | CNY | 143.48 | 143.86 | 139.6 | 142.33 | 142.33 | -0.11 (-0.08%) | 1,651,423 |
| 11 Oct 2023 | CNY | 136.68 | 145.18 | 136.6 | 142.44 | 142.44 | +5.77 (+4.22%) | 2,243,183 |
| 10 Oct 2023 | CNY | 138.4 | 139.35 | 136.55 | 136.67 | 136.67 | -2.2 (-1.58%) | 802,662 |
| 9 Oct 2023 | CNY | 136.01 | 139.98 | 135 | 138.87 | 138.87 | -2.38 (-1.68%) | 1,503,630 |
| 28 Sep 2023 | CNY | 142.08 | 142.5 | 140.16 | 141.25 | 141.25 | -0.81 (-0.57%) | 937,738 |
| 27 Sep 2023 | CNY | 137.57 | 144 | 137.57 | 142.06 | 142.06 | +3.46 (+2.50%) | 1,897,293 |
| 26 Sep 2023 | CNY | 139.43 | 141.12 | 137.5 | 138.6 | 138.6 | -1.81 (-1.29%) | 1,383,384 |
| 25 Sep 2023 | CNY | 134.4 | 143.5 | 134.3 | 140.41 | 140.41 | +5.31 (+3.93%) | 2,547,711 |
| 22 Sep 2023 | CNY | 135.55 | 136.87 | 131.51 | 135.1 | 135.1 | +0.3 (+0.22%) | 1,758,838 |
