| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 226.14 | 226.14 | 215.06 | 220.83 | 220.83 | -3.74 (-1.67%) | 943,460 |
| 24 Nov 2023 | CNY | 226.91 | 227.5 | 223.06 | 224.57 | 224.57 | -2.82 (-1.24%) | 417,580 |
| 23 Nov 2023 | CNY | 229.8 | 229.8 | 222.02 | 227.39 | 227.39 | -2.41 (-1.05%) | 675,670 |
| 22 Nov 2023 | CNY | 234 | 236.13 | 227.01 | 229.8 | 229.8 | -6.89 (-2.91%) | 1,076,480 |
| 21 Nov 2023 | CNY | 236.5 | 253 | 234 | 236.69 | 236.69 | +4.49 (+1.93%) | 2,055,040 |
| 20 Nov 2023 | CNY | 225 | 241.95 | 225 | 232.2 | 232.2 | +7.21 (+3.20%) | 864,670 |
| 17 Nov 2023 | CNY | 223.01 | 225.42 | 221 | 224.99 | 224.99 | +0.9 (+0.40%) | 308,340 |
| 16 Nov 2023 | CNY | 223.66 | 225.88 | 220.17 | 224.09 | 224.09 | +0.98 (+0.44%) | 254,340 |
| 15 Nov 2023 | CNY | 225.88 | 227.96 | 221.77 | 223.11 | 223.11 | -1.94 (-0.86%) | 218,510 |
| 14 Nov 2023 | CNY | 220.46 | 225.59 | 219.19 | 225.05 | 225.05 | +4.1 (+1.86%) | 265,110 |
| 13 Nov 2023 | CNY | 214.33 | 221.39 | 211.33 | 220.95 | 220.95 | +6.2 (+2.89%) | 389,630 |
| 10 Nov 2023 | CNY | 214.31 | 215.35 | 211.38 | 214.75 | 214.75 | +0.35 (+0.16%) | 337,400 |
| 9 Nov 2023 | CNY | 215.46 | 220.44 | 214 | 214.4 | 214.4 | -3.8 (-1.74%) | 235,270 |
| 8 Nov 2023 | CNY | 214.7 | 219.44 | 212.36 | 218.2 | 218.2 | +3.5 (+1.63%) | 340,910 |
| 7 Nov 2023 | CNY | 218.16 | 220.02 | 213.02 | 214.7 | 214.7 | -5.32 (-2.42%) | 314,710 |
| 6 Nov 2023 | CNY | 216 | 221.08 | 216 | 220.02 | 220.02 | +3.45 (+1.59%) | 296,380 |
| 3 Nov 2023 | CNY | 219.56 | 225.98 | 216.57 | 216.57 | 216.57 | -2.65 (-1.21%) | 273,850 |
| 2 Nov 2023 | CNY | 219.21 | 228.57 | 218.02 | 219.22 | 219.22 | -2.81 (-1.27%) | 247,290 |
| 1 Nov 2023 | CNY | 224.88 | 225.86 | 216.49 | 222.03 | 222.03 | -1.42 (-0.64%) | 316,630 |
| 31 Oct 2023 | CNY | 222.26 | 224.89 | 217.02 | 223.45 | 223.45 | +0.39 (+0.17%) | 226,990 |
| 30 Oct 2023 | CNY | 214.99 | 224.15 | 214 | 223.06 | 223.06 | +6.79 (+3.14%) | 486,590 |
| 27 Oct 2023 | CNY | 203.2 | 220.78 | 203.2 | 216.27 | 216.27 | +11.28 (+5.50%) | 369,720 |
| 26 Oct 2023 | CNY | 202.68 | 208.75 | 201.03 | 204.99 | 204.99 | +1.6 (+0.79%) | 308,380 |
| 25 Oct 2023 | CNY | 202.02 | 205.51 | 200.09 | 203.39 | 203.39 | -0.52 (-0.26%) | 236,970 |
| 24 Oct 2023 | CNY | 204.11 | 209.49 | 199.56 | 203.91 | 203.91 | +2.56 (+1.27%) | 399,190 |
| 23 Oct 2023 | CNY | 207.77 | 209.97 | 200.31 | 201.35 | 201.35 | -5.28 (-2.56%) | 394,420 |
| 20 Oct 2023 | CNY | 204 | 210.66 | 202.84 | 206.63 | 206.63 | +2.21 (+1.08%) | 416,090 |
| 19 Oct 2023 | CNY | 214.95 | 214.96 | 204.1 | 204.42 | 204.42 | -12.53 (-5.78%) | 392,950 |
| 18 Oct 2023 | CNY | 205.97 | 217.72 | 202.01 | 216.95 | 216.95 | +10.77 (+5.22%) | 656,480 |
| 17 Oct 2023 | CNY | 204.02 | 207.2 | 200.01 | 206.18 | 206.18 | +1.18 (+0.58%) | 924,950 |
