| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2023 | CNY | 115.2 | 115.8 | 113.3 | 115.44 | 115.44 | +0.38 (+0.33%) | 328,353 |
| 31 Oct 2023 | CNY | 113.86 | 115.32 | 112.89 | 115.06 | 115.06 | +0.06 (+0.05%) | 407,510 |
| 30 Oct 2023 | CNY | 112.88 | 115.87 | 112.85 | 115 | 115 | +1.88 (+1.66%) | 422,069 |
| 27 Oct 2023 | CNY | 109.98 | 113.7 | 109.09 | 113.12 | 113.12 | +3.02 (+2.74%) | 513,228 |
| 26 Oct 2023 | CNY | 110.33 | 110.62 | 108.54 | 110.1 | 110.1 | -0.23 (-0.21%) | 320,245 |
| 25 Oct 2023 | CNY | 112 | 113 | 110.11 | 110.33 | 110.33 | -0.33 (-0.30%) | 298,958 |
| 24 Oct 2023 | CNY | 110.23 | 111.8 | 107.08 | 110.66 | 110.66 | +1.46 (+1.34%) | 380,671 |
| 23 Oct 2023 | CNY | 111 | 113.8 | 109.1 | 109.2 | 109.2 | -2.8 (-2.50%) | 331,430 |
| 20 Oct 2023 | CNY | 110 | 114.48 | 109.56 | 112 | 112 | +1.99 (+1.81%) | 496,588 |
| 19 Oct 2023 | CNY | 110.12 | 113 | 109.63 | 110.01 | 110.01 | -0.89 (-0.80%) | 386,452 |
| 18 Oct 2023 | CNY | 115.57 | 115.57 | 110.36 | 110.9 | 110.9 | -4.9 (-4.23%) | 511,702 |
| 17 Oct 2023 | CNY | 119.8 | 120.31 | 115.5 | 115.8 | 115.8 | -3.65 (-3.06%) | 506,460 |
| 16 Oct 2023 | CNY | 123.21 | 123.76 | 119 | 119.45 | 119.45 | -3.51 (-2.85%) | 349,314 |
| 13 Oct 2023 | CNY | 123.55 | 124 | 122.38 | 122.96 | 122.96 | -1.08 (-0.87%) | 188,706 |
| 12 Oct 2023 | CNY | 125.2 | 125.49 | 122.76 | 124.04 | 124.04 | -0.27 (-0.22%) | 264,861 |
| 11 Oct 2023 | CNY | 122 | 125.17 | 121.2 | 124.31 | 124.31 | +3.16 (+2.61%) | 417,594 |
| 10 Oct 2023 | CNY | 121.5 | 122.68 | 120.82 | 121.15 | 121.15 | +0.05 (+0.04%) | 167,166 |
| 9 Oct 2023 | CNY | 123.23 | 125.22 | 121.08 | 121.1 | 121.1 | -2.12 (-1.72%) | 224,923 |
| 28 Sep 2023 | CNY | 122 | 123.9 | 122 | 123.22 | 123.22 | +0.95 (+0.78%) | 256,187 |
| 27 Sep 2023 | CNY | 121.01 | 123.8 | 120.59 | 122.27 | 122.27 | +0.77 (+0.63%) | 248,824 |
| 26 Sep 2023 | CNY | 122.94 | 122.94 | 121.31 | 121.5 | 121.5 | -0.69 (-0.56%) | 172,376 |
| 25 Sep 2023 | CNY | 123.33 | 124.53 | 121.49 | 122.19 | 122.19 | -1.59 (-1.28%) | 289,921 |
| 22 Sep 2023 | CNY | 118.38 | 123.78 | 118.01 | 123.78 | 123.78 | +4.08 (+3.41%) | 364,470 |
| 21 Sep 2023 | CNY | 120.01 | 121.32 | 118.81 | 119.7 | 119.7 | -1.1 (-0.91%) | 302,768 |
| 20 Sep 2023 | CNY | 122 | 122.98 | 120.65 | 120.8 | 120.8 | -1.91 (-1.56%) | 196,196 |
| 19 Sep 2023 | CNY | 125.25 | 125.25 | 122.27 | 122.71 | 122.71 | -2.16 (-1.73%) | 306,462 |
| 18 Sep 2023 | CNY | 124.34 | 126.8 | 122.8 | 124.87 | 124.87 | +0.28 (+0.22%) | 320,961 |
| 15 Sep 2023 | CNY | 126.96 | 127.01 | 123.45 | 124.59 | 124.59 | -2.42 (-1.91%) | 450,013 |
| 14 Sep 2023 | CNY | 127.1 | 129.4 | 126 | 127.01 | 127.01 | -0.26 (-0.20%) | 251,069 |
| 13 Sep 2023 | CNY | 128.9 | 128.9 | 125.5 | 127.27 | 127.27 | -1.71 (-1.33%) | 404,905 |
