| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 139.98 | 143.57 | 139.7 | 142.36 | 142.36 | +1.27 (+0.90%) | 1,001,920 |
| 24 Nov 2023 | CNY | 139.37 | 142.88 | 139.37 | 141.09 | 141.09 | -0.4 (-0.28%) | 1,133,150 |
| 23 Nov 2023 | CNY | 139.58 | 141.8 | 137.6 | 141.49 | 141.49 | +1.46 (+1.04%) | 830,820 |
| 22 Nov 2023 | CNY | 141.88 | 142.66 | 138.55 | 140.03 | 140.03 | -2.05 (-1.44%) | 1,167,020 |
| 21 Nov 2023 | CNY | 143.17 | 146.36 | 141.17 | 142.08 | 142.08 | -0.61 (-0.43%) | 1,181,080 |
| 20 Nov 2023 | CNY | 146.16 | 146.94 | 141.26 | 142.69 | 142.69 | -2.38 (-1.64%) | 1,305,770 |
| 17 Nov 2023 | CNY | 146 | 146.59 | 143 | 145.07 | 145.07 | -2.53 (-1.71%) | 1,546,230 |
| 16 Nov 2023 | CNY | 149.24 | 150.6 | 146.51 | 147.6 | 147.6 | -2.6 (-1.73%) | 1,434,680 |
| 15 Nov 2023 | CNY | 145.61 | 153.5 | 145.61 | 150.2 | 150.2 | +5.33 (+3.68%) | 3,638,920 |
| 14 Nov 2023 | CNY | 136 | 147.2 | 136 | 144.87 | 144.87 | +8.87 (+6.52%) | 3,370,100 |
| 13 Nov 2023 | CNY | 131.8 | 136.37 | 130.39 | 136 | 136 | +5.17 (+3.95%) | 1,909,710 |
| 10 Nov 2023 | CNY | 129.61 | 132 | 128.01 | 130.83 | 130.83 | +0.83 (+0.64%) | 978,450 |
| 9 Nov 2023 | CNY | 130 | 132.47 | 128.24 | 130 | 130 | -0.41 (-0.31%) | 998,510 |
| 8 Nov 2023 | CNY | 131 | 131.4 | 128.61 | 130.41 | 130.41 | -0.4 (-0.31%) | 1,066,710 |
| 7 Nov 2023 | CNY | 129.99 | 132.23 | 128.16 | 130.81 | 130.81 | +0.71 (+0.55%) | 1,516,560 |
| 6 Nov 2023 | CNY | 127.04 | 130.55 | 125.94 | 130.1 | 130.1 | +4.81 (+3.84%) | 1,508,590 |
| 3 Nov 2023 | CNY | 123.63 | 126.38 | 123.4 | 125.29 | 125.29 | +1.98 (+1.61%) | 918,600 |
| 2 Nov 2023 | CNY | 125.76 | 126.86 | 123.14 | 123.31 | 123.31 | -2.74 (-2.17%) | 763,450 |
| 1 Nov 2023 | CNY | 124.75 | 127.49 | 124.38 | 126.05 | 126.05 | +1.42 (+1.14%) | 1,187,550 |
| 31 Oct 2023 | CNY | 124.66 | 129.98 | 123 | 124.63 | 124.63 | +0.27 (+0.22%) | 1,559,430 |
| 30 Oct 2023 | CNY | 114.71 | 125.52 | 114.7 | 124.36 | 124.36 | +8.86 (+7.67%) | 2,439,690 |
| 27 Oct 2023 | CNY | 112.51 | 116.86 | 112 | 115.5 | 115.5 | +1.7 (+1.49%) | 1,249,060 |
| 26 Oct 2023 | CNY | 113.45 | 116.97 | 112.12 | 113.8 | 113.8 | -0.1 (-0.09%) | 1,242,150 |
| 25 Oct 2023 | CNY | 111 | 115.5 | 110.19 | 113.9 | 113.9 | +5.9 (+5.46%) | 1,200,780 |
| 24 Oct 2023 | CNY | 109.17 | 109.98 | 105.97 | 108 | 108 | -0.42 (-0.39%) | 963,530 |
| 23 Oct 2023 | CNY | 110.99 | 111.48 | 108.18 | 108.42 | 108.42 | -3.11 (-2.79%) | 699,460 |
| 20 Oct 2023 | CNY | 113.5 | 115.26 | 111.32 | 111.53 | 111.53 | -2.65 (-2.32%) | 697,250 |
| 19 Oct 2023 | CNY | 113.33 | 117.85 | 112.52 | 114.18 | 114.18 | +0.37 (+0.33%) | 767,880 |
| 18 Oct 2023 | CNY | 116.5 | 116.97 | 113.61 | 113.81 | 113.81 | -2.69 (-2.31%) | 666,140 |
| 17 Oct 2023 | CNY | 116.9 | 117.2 | 112.8 | 116.5 | 116.5 | -0.44 (-0.38%) | 973,010 |
