| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 155.69 | 156.85 | 152.83 | 155.8 | 155.8 | +2.35 (+1.53%) | 13,747,038 |
| 6 Feb 2024 | CNY | 143.98 | 153.66 | 143.19 | 153.45 | 153.45 | +8.72 (+6.03%) | 14,421,104 |
| 5 Feb 2024 | CNY | 142.52 | 147.01 | 141.14 | 144.73 | 144.73 | +0.52 (+0.36%) | 12,918,892 |
| 2 Feb 2024 | CNY | 147.46 | 148.95 | 140.01 | 144.21 | 144.21 | -2.72 (-1.85%) | 10,827,629 |
| 1 Feb 2024 | CNY | 146.81 | 148.8 | 146.37 | 146.93 | 146.93 | +0.13 (+0.09%) | 8,038,203 |
| 31 Jan 2024 | CNY | 149.5 | 150.69 | 146.69 | 146.8 | 146.8 | -3.2 (-2.13%) | 8,983,556 |
| 30 Jan 2024 | CNY | 156.01 | 156.14 | 149.15 | 150 | 150 | -6.85 (-4.37%) | 10,044,721 |
| 29 Jan 2024 | CNY | 155.3 | 160.94 | 155.23 | 156.85 | 156.85 | +1.67 (+1.08%) | 10,911,918 |
| 26 Jan 2024 | CNY | 155.08 | 157.5 | 153.75 | 155.18 | 155.18 | -0.62 (-0.40%) | 8,520,034 |
| 25 Jan 2024 | CNY | 151 | 156.3 | 150.2 | 155.8 | 155.8 | +4.06 (+2.68%) | 12,170,797 |
| 24 Jan 2024 | CNY | 153.99 | 154.33 | 148.05 | 151.74 | 151.74 | -1.84 (-1.20%) | 12,776,821 |
| 23 Jan 2024 | CNY | 153.23 | 155.99 | 152.26 | 153.58 | 153.58 | -0.63 (-0.41%) | 7,641,537 |
| 22 Jan 2024 | CNY | 157.89 | 157.96 | 153.5 | 154.21 | 154.21 | -3.59 (-2.28%) | 7,862,988 |
| 19 Jan 2024 | CNY | 156.63 | 158.5 | 155.08 | 157.8 | 157.8 | +1.17 (+0.75%) | 7,425,837 |
| 18 Jan 2024 | CNY | 153 | 156.88 | 152.01 | 156.63 | 156.63 | +2.83 (+1.84%) | 8,876,219 |
| 17 Jan 2024 | CNY | 158.27 | 158.41 | 153.8 | 153.8 | 153.8 | -4.9 (-3.09%) | 10,084,599 |
| 16 Jan 2024 | CNY | 158 | 160.5 | 157.15 | 158.7 | 158.7 | +0.45 (+0.28%) | 7,218,562 |
| 15 Jan 2024 | CNY | 158.73 | 160.28 | 157.31 | 158.25 | 158.25 | -1.23 (-0.77%) | 8,316,494 |
| 12 Jan 2024 | CNY | 161 | 161.85 | 158.75 | 159.48 | 159.48 | -2.28 (-1.41%) | 7,058,674 |
| 11 Jan 2024 | CNY | 160.3 | 163 | 158.33 | 161.76 | 161.76 | +1.25 (+0.78%) | 7,432,187 |
| 10 Jan 2024 | CNY | 159 | 163.88 | 157.8 | 160.51 | 160.51 | +0.71 (+0.44%) | 7,106,873 |
| 9 Jan 2024 | CNY | 160.6 | 161.7 | 157.81 | 159.8 | 159.8 | -0.36 (-0.22%) | 7,767,000 |
| 8 Jan 2024 | CNY | 162.72 | 165.27 | 160.02 | 160.16 | 160.16 | -2.94 (-1.80%) | 8,093,736 |
| 5 Jan 2024 | CNY | 164 | 166.8 | 162.98 | 163.1 | 163.1 | -1.9 (-1.15%) | 8,059,837 |
| 4 Jan 2024 | CNY | 170.11 | 170.56 | 163.8 | 165 | 165 | -5.6 (-3.28%) | 12,494,978 |
| 3 Jan 2024 | CNY | 172.41 | 173.96 | 169.09 | 170.6 | 170.6 | -2.27 (-1.31%) | 8,530,447 |
| 2 Jan 2024 | CNY | 179.35 | 179.35 | 172.22 | 172.87 | 172.87 | -6.55 (-3.65%) | 11,708,435 |
| 29 Dec 2023 | CNY | 179.46 | 181.88 | 178.5 | 179.42 | 179.42 | -0.07 (-0.04%) | 7,837,028 |
| 28 Dec 2023 | CNY | 171 | 181.37 | 169.74 | 179.49 | 179.49 | +9.22 (+5.41%) | 14,550,131 |
| 27 Dec 2023 | CNY | 171.23 | 172 | 169.61 | 170.27 | 170.27 | -0.87 (-0.51%) | 5,289,989 |
