| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 227.56 | 229.35 | 222.66 | 228.08 | 228.08 | +1.9 (+0.84%) | 4,553,370 |
| 8 Jan 2024 | CNY | 233.5 | 235 | 226.05 | 226.18 | 226.18 | -7.95 (-3.40%) | 3,763,110 |
| 5 Jan 2024 | CNY | 236 | 239.95 | 231.97 | 234.13 | 234.13 | -2.12 (-0.90%) | 3,308,290 |
| 4 Jan 2024 | CNY | 238.95 | 243.47 | 235.13 | 236.25 | 236.25 | -4.23 (-1.76%) | 3,503,120 |
| 3 Jan 2024 | CNY | 239.51 | 246.6 | 238.42 | 240.48 | 240.48 | +0.18 (+0.07%) | 4,311,800 |
| 2 Jan 2024 | CNY | 245.73 | 245.91 | 239.35 | 240.3 | 240.3 | -5.41 (-2.20%) | 4,106,740 |
| 29 Dec 2023 | CNY | 245.62 | 247.49 | 243.38 | 245.71 | 245.71 | +0.11 (+0.04%) | 4,636,180 |
| 28 Dec 2023 | CNY | 237.88 | 248 | 237.24 | 245.6 | 245.6 | +7 (+2.93%) | 7,939,280 |
| 27 Dec 2023 | CNY | 225.5 | 239.98 | 225.5 | 238.6 | 238.6 | +13.11 (+5.81%) | 9,668,290 |
| 26 Dec 2023 | CNY | 229.31 | 229.78 | 224 | 225.49 | 225.49 | -4.67 (-2.03%) | 3,292,330 |
| 25 Dec 2023 | CNY | 230 | 232.74 | 229 | 230.16 | 230.16 | -0.84 (-0.36%) | 2,437,320 |
| 22 Dec 2023 | CNY | 235.46 | 235.95 | 230 | 231 | 231 | -4.96 (-2.10%) | 4,737,170 |
| 21 Dec 2023 | CNY | 229.31 | 237.27 | 228.8 | 235.96 | 235.96 | +6.66 (+2.90%) | 7,604,970 |
| 20 Dec 2023 | CNY | 230.05 | 232.05 | 227.26 | 229.3 | 229.3 | +0.2 (+0.09%) | 5,226,740 |
| 19 Dec 2023 | CNY | 220.27 | 234.51 | 220.08 | 229.1 | 229.1 | +8.04 (+3.64%) | 8,106,040 |
| 18 Dec 2023 | CNY | 223.5 | 225.44 | 220.6 | 221.06 | 221.06 | -3.94 (-1.75%) | 3,468,470 |
| 15 Dec 2023 | CNY | 226.8 | 227.9 | 224.01 | 225 | 225 | -0.95 (-0.42%) | 2,870,880 |
| 14 Dec 2023 | CNY | 227.88 | 228.98 | 224.9 | 225.95 | 225.95 | -0.76 (-0.34%) | 2,856,320 |
| 13 Dec 2023 | CNY | 227.17 | 230.8 | 225.71 | 226.71 | 226.71 | -0.65 (-0.29%) | 3,153,290 |
| 12 Dec 2023 | CNY | 227 | 228.65 | 225.62 | 227.36 | 227.36 | -0.64 (-0.28%) | 3,497,120 |
| 11 Dec 2023 | CNY | 220.54 | 228.77 | 218.5 | 228 | 228 | +5.77 (+2.60%) | 6,237,170 |
| 8 Dec 2023 | CNY | 216.52 | 223.98 | 216.52 | 222.23 | 222.23 | +5.71 (+2.64%) | 6,951,340 |
| 7 Dec 2023 | CNY | 222.78 | 222.88 | 213.42 | 216.52 | 216.52 | -6.48 (-2.91%) | 7,465,830 |
| 6 Dec 2023 | CNY | 222 | 225.52 | 222 | 223 | 223 | -0.95 (-0.42%) | 3,625,310 |
| 5 Dec 2023 | CNY | 228.97 | 228.98 | 223.9 | 223.95 | 223.95 | -5.46 (-2.38%) | 4,009,860 |
| 4 Dec 2023 | CNY | 231.99 | 235.6 | 229.31 | 229.41 | 229.41 | -3.43 (-1.47%) | 4,136,990 |
| 1 Dec 2023 | CNY | 234.7 | 235.8 | 225.29 | 232.84 | 232.84 | -1.71 (-0.73%) | 7,040,130 |
| 30 Nov 2023 | CNY | 235 | 236.47 | 233.5 | 234.55 | 234.55 | -1.47 (-0.62%) | 3,634,560 |
| 29 Nov 2023 | CNY | 240.7 | 241.93 | 235.85 | 236.02 | 236.02 | -4.27 (-1.78%) | 4,477,030 |
| 28 Nov 2023 | CNY | 239.5 | 241.9 | 238.3 | 240.29 | 240.29 | -0.17 (-0.07%) | 3,281,520 |
