| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2023 | CNY | 225.22 | 226.33 | 217 | 219.72 | 219.72 | -5.18 (-2.30%) | 468,105 |
| 29 Nov 2023 | CNY | 228 | 230.19 | 224.36 | 224.9 | 224.9 | -3.1 (-1.36%) | 344,107 |
| 28 Nov 2023 | CNY | 231.74 | 235.58 | 226 | 228 | 228 | -7.59 (-3.22%) | 555,379 |
| 27 Nov 2023 | CNY | 218 | 239.99 | 216.2 | 235.59 | 235.59 | +14.03 (+6.33%) | 1,061,587 |
| 24 Nov 2023 | CNY | 225.33 | 226 | 220.2 | 221.56 | 221.56 | -5.21 (-2.30%) | 363,466 |
| 23 Nov 2023 | CNY | 224.5 | 229.88 | 222.15 | 226.77 | 226.77 | +2.56 (+1.14%) | 602,896 |
| 22 Nov 2023 | CNY | 219.32 | 229.45 | 217 | 224.21 | 224.21 | +4.21 (+1.91%) | 900,085 |
| 21 Nov 2023 | CNY | 235.19 | 236.38 | 219.5 | 220 | 220 | -17.92 (-7.53%) | 1,315,734 |
| 20 Nov 2023 | CNY | 230 | 243.92 | 230 | 237.92 | 237.92 | +14.33 (+6.41%) | 1,709,626 |
| 17 Nov 2023 | CNY | 218.26 | 229 | 218.2 | 223.59 | 223.59 | +3.05 (+1.38%) | 949,052 |
| 16 Nov 2023 | CNY | 219 | 223.8 | 215.01 | 220.54 | 220.54 | +0.55 (+0.25%) | 664,259 |
| 15 Nov 2023 | CNY | 234.71 | 237.77 | 217.66 | 219.99 | 219.99 | -14.51 (-6.19%) | 1,376,877 |
| 14 Nov 2023 | CNY | 227.78 | 237.35 | 226.57 | 234.5 | 234.5 | +2.5 (+1.08%) | 623,620 |
| 13 Nov 2023 | CNY | 235 | 237.9 | 226.37 | 232 | 232 | +1.8 (+0.78%) | 723,135 |
| 10 Nov 2023 | CNY | 232 | 238 | 229 | 230.2 | 230.2 | -4.59 (-1.95%) | 636,134 |
| 9 Nov 2023 | CNY | 242.25 | 243.88 | 232.6 | 234.79 | 234.79 | -6.8 (-2.81%) | 878,553 |
| 8 Nov 2023 | CNY | 236.29 | 249.48 | 228 | 241.59 | 241.59 | +4.79 (+2.02%) | 1,115,199 |
| 7 Nov 2023 | CNY | 227.59 | 250 | 226 | 236.8 | 236.8 | +8.8 (+3.86%) | 1,319,411 |
| 6 Nov 2023 | CNY | 214.68 | 229.6 | 211.85 | 228 | 228 | +15.62 (+7.35%) | 994,817 |
| 3 Nov 2023 | CNY | 207.95 | 215 | 207.88 | 212.38 | 212.38 | +2.91 (+1.39%) | 395,402 |
| 2 Nov 2023 | CNY | 209.51 | 213.79 | 207.41 | 209.47 | 209.47 | -1.7 (-0.81%) | 240,416 |
| 1 Nov 2023 | CNY | 216.31 | 217 | 210 | 211.17 | 211.17 | -7.83 (-3.58%) | 426,623 |
| 31 Oct 2023 | CNY | 213.71 | 227 | 210.5 | 219 | 219 | +4.54 (+2.12%) | 736,656 |
| 30 Oct 2023 | CNY | 215 | 217 | 206.12 | 214.46 | 214.46 | -1.62 (-0.75%) | 742,359 |
| 27 Oct 2023 | CNY | 198.2 | 218 | 197.95 | 216.08 | 216.08 | +14.29 (+7.08%) | 710,763 |
| 26 Oct 2023 | CNY | 199.68 | 204.31 | 196.01 | 201.79 | 201.79 | +1.89 (+0.95%) | 300,466 |
| 25 Oct 2023 | CNY | 198.88 | 202.99 | 196.31 | 199.9 | 199.9 | -1.98 (-0.98%) | 434,417 |
| 24 Oct 2023 | CNY | 191.19 | 203 | 188.16 | 201.88 | 201.88 | +12.31 (+6.49%) | 502,592 |
| 23 Oct 2023 | CNY | 201.99 | 202.29 | 188 | 189.57 | 189.57 | -12.46 (-6.17%) | 492,300 |
| 20 Oct 2023 | CNY | 216.21 | 218.58 | 199.06 | 202.03 | 202.03 | -15.27 (-7.03%) | 645,938 |
