| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2023 | CNY | 141.18 | 147.93 | 139.1 | 145.74 | 145.74 | +2.15 (+1.50%) | 8,966,160 |
| 1 Dec 2023 | CNY | 142.89 | 144.09 | 138.08 | 143.59 | 143.59 | +0.59 (+0.41%) | 9,005,940 |
| 30 Nov 2023 | CNY | 138.19 | 145.19 | 136.33 | 143 | 143 | +5.37 (+3.90%) | 13,292,522 |
| 29 Nov 2023 | CNY | 133 | 139.27 | 132.5 | 137.63 | 137.63 | +3.71 (+2.77%) | 9,337,229 |
| 28 Nov 2023 | CNY | 128.5 | 134.56 | 128 | 133.92 | 133.92 | +4.92 (+3.81%) | 8,035,889 |
| 27 Nov 2023 | CNY | 132.58 | 135.23 | 126 | 129 | 129 | -0.81 (-0.62%) | 7,350,708 |
| 24 Nov 2023 | CNY | 129 | 130.11 | 127.95 | 129.81 | 129.81 | +0.81 (+0.63%) | 2,885,364 |
| 23 Nov 2023 | CNY | 129 | 129.63 | 128.33 | 129 | 129 | -0.21 (-0.16%) | 1,959,149 |
| 22 Nov 2023 | CNY | 127.3 | 130.08 | 126.02 | 129.21 | 129.21 | +1.91 (+1.50%) | 3,700,728 |
| 21 Nov 2023 | CNY | 127.5 | 128.4 | 125.8 | 127.3 | 127.3 | -0.17 (-0.13%) | 2,798,403 |
| 20 Nov 2023 | CNY | 124.81 | 128.12 | 124.08 | 127.47 | 127.47 | +2.66 (+2.13%) | 2,991,079 |
| 17 Nov 2023 | CNY | 121.88 | 125.37 | 121.88 | 124.81 | 124.81 | +2.16 (+1.76%) | 2,128,400 |
| 16 Nov 2023 | CNY | 122.2 | 123 | 120.8 | 122.65 | 122.65 | +0.05 (+0.04%) | 1,630,718 |
| 15 Nov 2023 | CNY | 124.48 | 124.48 | 122.26 | 122.6 | 122.6 | -0.18 (-0.15%) | 2,175,611 |
| 14 Nov 2023 | CNY | 120.59 | 122.93 | 120.14 | 122.78 | 122.78 | +2.21 (+1.83%) | 1,897,851 |
| 13 Nov 2023 | CNY | 121.8 | 122.38 | 119.9 | 120.57 | 120.57 | -1.23 (-1.01%) | 1,562,669 |
| 10 Nov 2023 | CNY | 120.51 | 122.39 | 120.06 | 121.8 | 121.8 | 0.0 (0.0%) | 2,048,492 |
| 9 Nov 2023 | CNY | 123 | 124.4 | 120.81 | 121.8 | 121.8 | -1.2 (-0.98%) | 2,212,863 |
| 8 Nov 2023 | CNY | 121.8 | 124.43 | 120.6 | 123 | 123 | +1.55 (+1.28%) | 4,026,208 |
| 7 Nov 2023 | CNY | 121.26 | 121.96 | 119.13 | 121.45 | 121.45 | +0.51 (+0.42%) | 2,902,767 |
| 6 Nov 2023 | CNY | 118.18 | 121.72 | 117.6 | 120.94 | 120.94 | +4.18 (+3.58%) | 2,963,961 |
| 3 Nov 2023 | CNY | 115.25 | 117.8 | 114.11 | 116.76 | 116.76 | +1.47 (+1.28%) | 2,279,116 |
| 2 Nov 2023 | CNY | 116.9 | 116.9 | 114.5 | 115.29 | 115.29 | -0.71 (-0.61%) | 1,617,967 |
| 1 Nov 2023 | CNY | 119.01 | 119.29 | 114.87 | 116 | 116 | -3.36 (-2.82%) | 2,669,857 |
| 31 Oct 2023 | CNY | 119 | 120.9 | 118.28 | 119.36 | 119.36 | -0.63 (-0.53%) | 2,997,204 |
| 30 Oct 2023 | CNY | 115.56 | 120.5 | 114.5 | 119.99 | 119.99 | +3.29 (+2.82%) | 4,085,844 |
| 27 Oct 2023 | CNY | 115.51 | 118.16 | 115.28 | 116.7 | 116.7 | +0.22 (+0.19%) | 2,791,706 |
| 26 Oct 2023 | CNY | 114 | 116.5 | 112.05 | 116.48 | 116.48 | +1.46 (+1.27%) | 3,083,002 |
| 25 Oct 2023 | CNY | 115 | 116 | 113.06 | 115.02 | 115.02 | +0.11 (+0.10%) | 3,051,763 |
| 24 Oct 2023 | CNY | 110.97 | 115.4 | 109.71 | 114.91 | 114.91 | +4.74 (+4.30%) | 5,781,345 |
