| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 268.95 | 271.68 | 261.2 | 261.43 | 261.43 | -6.77 (-2.52%) | 5,235,790 |
| 27 Feb 2024 | CNY | 257.11 | 268.47 | 256.6 | 268.2 | 268.2 | +9.67 (+3.74%) | 5,672,790 |
| 26 Feb 2024 | CNY | 262.3 | 263.72 | 257.79 | 258.53 | 258.53 | -3.13 (-1.20%) | 4,346,260 |
| 23 Feb 2024 | CNY | 263.08 | 265.5 | 259.57 | 261.66 | 261.66 | -1.39 (-0.53%) | 4,681,620 |
| 22 Feb 2024 | CNY | 261 | 264.58 | 260.01 | 263.05 | 263.05 | +2.55 (+0.98%) | 4,310,060 |
| 21 Feb 2024 | CNY | 253.65 | 264.4 | 252 | 260.5 | 260.5 | +5.4 (+2.12%) | 7,052,810 |
| 20 Feb 2024 | CNY | 257.5 | 259.2 | 252.46 | 255.1 | 255.1 | -3.4 (-1.32%) | 4,407,040 |
| 19 Feb 2024 | CNY | 258 | 259.88 | 254.01 | 258.5 | 258.5 | +8.2 (+3.28%) | 6,827,320 |
| 8 Feb 2024 | CNY | 253 | 258.8 | 248.6 | 250.3 | 250.3 | +1.19 (+0.48%) | 7,507,220 |
| 7 Feb 2024 | CNY | 250.26 | 252.82 | 246.66 | 249.11 | 249.11 | -1.89 (-0.75%) | 5,920,680 |
| 6 Feb 2024 | CNY | 238.2 | 251.48 | 238.12 | 251 | 251 | +10.05 (+4.17%) | 7,750,540 |
| 5 Feb 2024 | CNY | 228.16 | 245 | 227.71 | 240.95 | 240.95 | +9.55 (+4.13%) | 8,453,590 |
| 2 Feb 2024 | CNY | 234.8 | 237.5 | 225.03 | 231.4 | 231.4 | -4.2 (-1.78%) | 5,841,970 |
| 1 Feb 2024 | CNY | 227.53 | 240.14 | 227.3 | 235.6 | 235.6 | +7.84 (+3.44%) | 6,477,590 |
| 31 Jan 2024 | CNY | 227.02 | 231.8 | 224.09 | 227.76 | 227.76 | -1.59 (-0.69%) | 5,544,930 |
| 30 Jan 2024 | CNY | 240.86 | 240.86 | 228.58 | 229.35 | 229.35 | -12.35 (-5.11%) | 5,678,610 |
| 29 Jan 2024 | CNY | 247.4 | 250.64 | 240.1 | 241.7 | 241.7 | -5.8 (-2.34%) | 5,023,450 |
| 26 Jan 2024 | CNY | 251.92 | 254.48 | 247 | 247.5 | 247.5 | -6.71 (-2.64%) | 5,347,760 |
| 25 Jan 2024 | CNY | 250 | 256 | 248.46 | 254.21 | 254.21 | +2.09 (+0.83%) | 6,126,620 |
| 24 Jan 2024 | CNY | 250 | 253.16 | 241.23 | 252.12 | 252.12 | +2.13 (+0.85%) | 7,720,770 |
| 23 Jan 2024 | CNY | 247.81 | 254.43 | 245.58 | 249.99 | 249.99 | -0.21 (-0.08%) | 6,512,340 |
| 22 Jan 2024 | CNY | 250.7 | 256.17 | 247.8 | 250.2 | 250.2 | -0.5 (-0.20%) | 8,468,880 |
| 19 Jan 2024 | CNY | 254.1 | 256.65 | 249.38 | 250.7 | 250.7 | -5.07 (-1.98%) | 6,463,750 |
| 18 Jan 2024 | CNY | 240.88 | 256.78 | 240.02 | 255.77 | 255.77 | +13.47 (+5.56%) | 12,506,370 |
| 17 Jan 2024 | CNY | 243.76 | 245.71 | 240.7 | 242.3 | 242.3 | -1.71 (-0.70%) | 6,098,410 |
| 16 Jan 2024 | CNY | 240 | 245 | 238 | 244.01 | 244.01 | +12.02 (+5.18%) | 9,728,610 |
| 15 Jan 2024 | CNY | 231.5 | 237.6 | 228.6 | 231.99 | 231.99 | -0.01 (0.0%) | 3,773,810 |
| 12 Jan 2024 | CNY | 231.96 | 233.64 | 229.69 | 232 | 232 | -0.6 (-0.26%) | 2,677,550 |
| 11 Jan 2024 | CNY | 226.79 | 234.89 | 226.06 | 232.6 | 232.6 | +5.8 (+2.56%) | 4,526,040 |
| 10 Jan 2024 | CNY | 227 | 231.94 | 223.38 | 226.8 | 226.8 | -1.28 (-0.56%) | 3,646,140 |
