| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 144.33 | 144.33 | 141.09 | 141.95 | 141.95 | -1.8 (-1.25%) | 2,338,903 |
| 25 Dec 2023 | CNY | 140 | 144.6 | 139.71 | 143.75 | 143.75 | +2.95 (+2.10%) | 3,319,223 |
| 22 Dec 2023 | CNY | 140.79 | 142.65 | 139.71 | 140.8 | 140.8 | +0.12 (+0.09%) | 2,857,286 |
| 21 Dec 2023 | CNY | 138.09 | 141.46 | 137.78 | 140.68 | 140.68 | +2 (+1.44%) | 3,089,952 |
| 20 Dec 2023 | CNY | 141.03 | 141.54 | 138.6 | 138.68 | 138.68 | -2.04 (-1.45%) | 2,198,256 |
| 19 Dec 2023 | CNY | 141.63 | 141.68 | 139.5 | 140.72 | 140.72 | -0.91 (-0.64%) | 2,359,086 |
| 18 Dec 2023 | CNY | 140.55 | 144.29 | 140.19 | 141.63 | 141.63 | +0.08 (+0.06%) | 3,153,495 |
| 15 Dec 2023 | CNY | 143.99 | 144.3 | 140.83 | 141.55 | 141.55 | -1.81 (-1.26%) | 3,483,707 |
| 14 Dec 2023 | CNY | 145.17 | 146.45 | 143.03 | 143.36 | 143.36 | -1.41 (-0.97%) | 3,324,747 |
| 13 Dec 2023 | CNY | 147.68 | 148.47 | 144.5 | 144.77 | 144.77 | -3.21 (-2.17%) | 4,438,721 |
| 12 Dec 2023 | CNY | 150.09 | 150.81 | 147.21 | 147.98 | 147.98 | -2.11 (-1.41%) | 4,111,505 |
| 11 Dec 2023 | CNY | 150.87 | 150.87 | 147.7 | 150.09 | 150.09 | -1.27 (-0.84%) | 5,013,020 |
| 8 Dec 2023 | CNY | 150.38 | 152.7 | 149.25 | 151.36 | 151.36 | +0.98 (+0.65%) | 5,240,217 |
| 7 Dec 2023 | CNY | 152 | 152.71 | 149.01 | 150.38 | 150.38 | -2.34 (-1.53%) | 4,460,519 |
| 6 Dec 2023 | CNY | 152.82 | 153.87 | 150.82 | 152.72 | 152.72 | -0.11 (-0.07%) | 3,607,755 |
| 5 Dec 2023 | CNY | 153.8 | 154.5 | 151.67 | 152.83 | 152.83 | -1.09 (-0.71%) | 4,032,265 |
| 4 Dec 2023 | CNY | 158.75 | 158.8 | 151.58 | 153.92 | 153.92 | -4.97 (-3.13%) | 5,792,222 |
| 1 Dec 2023 | CNY | 161.35 | 161.59 | 157.18 | 158.89 | 158.89 | -2 (-1.24%) | 3,632,231 |
| 30 Nov 2023 | CNY | 161.51 | 163.5 | 159.55 | 160.89 | 160.89 | -1.4 (-0.86%) | 3,386,394 |
| 29 Nov 2023 | CNY | 163.65 | 165 | 160.02 | 162.29 | 162.29 | -1.39 (-0.85%) | 4,160,947 |
| 28 Nov 2023 | CNY | 155.9 | 165.02 | 155.86 | 163.68 | 163.68 | +9.69 (+6.29%) | 7,741,232 |
| 27 Nov 2023 | CNY | 155.49 | 155.56 | 151.19 | 153.99 | 153.99 | -3.86 (-2.45%) | 5,620,865 |
| 24 Nov 2023 | CNY | 156.01 | 158.47 | 155.83 | 157.85 | 157.85 | +1.32 (+0.84%) | 3,488,871 |
| 23 Nov 2023 | CNY | 158.25 | 158.99 | 154.98 | 156.53 | 156.53 | -1.72 (-1.09%) | 4,324,949 |
| 22 Nov 2023 | CNY | 160.6 | 161.42 | 158.11 | 158.25 | 158.25 | -3.32 (-2.05%) | 3,411,993 |
| 21 Nov 2023 | CNY | 161.32 | 164 | 160.32 | 161.57 | 161.57 | +0.24 (+0.15%) | 3,426,237 |
| 20 Nov 2023 | CNY | 159.8 | 165.73 | 159.8 | 161.33 | 161.33 | +3.16 (+2.00%) | 5,316,510 |
| 17 Nov 2023 | CNY | 157.8 | 159.68 | 156.8 | 158.17 | 158.17 | -0.32 (-0.20%) | 2,776,265 |
| 16 Nov 2023 | CNY | 158.18 | 164.5 | 156.66 | 158.49 | 158.49 | -0.66 (-0.41%) | 4,781,349 |
| 15 Nov 2023 | CNY | 158.49 | 160.7 | 158.24 | 159.15 | 159.15 | +1.65 (+1.05%) | 3,921,251 |
