| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 170.96 | 171.88 | 163.01 | 167 | 167 | -3.89 (-2.28%) | 14,799,171 |
| 1 Feb 2024 | CNY | 170 | 173 | 168.36 | 170.89 | 170.89 | +0.16 (+0.09%) | 11,665,074 |
| 31 Jan 2024 | CNY | 171.09 | 175.28 | 170.32 | 170.73 | 170.73 | -1.24 (-0.72%) | 12,536,841 |
| 30 Jan 2024 | CNY | 173.08 | 175.48 | 170.3 | 171.97 | 171.97 | -6.47 (-3.63%) | 19,076,118 |
| 29 Jan 2024 | CNY | 185.9 | 186 | 178.31 | 178.44 | 178.44 | -7.42 (-3.99%) | 14,604,252 |
| 26 Jan 2024 | CNY | 189 | 189 | 185.5 | 185.86 | 185.86 | -4.04 (-2.13%) | 11,585,464 |
| 25 Jan 2024 | CNY | 188.88 | 190.9 | 185.66 | 189.9 | 189.9 | +1.2 (+0.64%) | 13,076,908 |
| 24 Jan 2024 | CNY | 189.28 | 189.85 | 184.08 | 188.7 | 188.7 | +0.85 (+0.45%) | 9,664,121 |
| 23 Jan 2024 | CNY | 185 | 188.96 | 184.3 | 187.85 | 187.85 | +2.51 (+1.35%) | 11,072,562 |
| 22 Jan 2024 | CNY | 188.87 | 191.3 | 184.56 | 185.34 | 185.34 | -4 (-2.11%) | 13,223,973 |
| 19 Jan 2024 | CNY | 189.49 | 192.96 | 188.7 | 189.34 | 189.34 | -1.14 (-0.60%) | 8,090,516 |
| 18 Jan 2024 | CNY | 185.65 | 191 | 184.91 | 190.48 | 190.48 | +3.68 (+1.97%) | 11,459,165 |
| 17 Jan 2024 | CNY | 194.2 | 194.55 | 186.8 | 186.8 | 186.8 | -8.5 (-4.35%) | 16,079,471 |
| 16 Jan 2024 | CNY | 193.9 | 196.55 | 193.07 | 195.3 | 195.3 | +0.69 (+0.35%) | 8,380,860 |
| 15 Jan 2024 | CNY | 194.72 | 197 | 192.42 | 194.61 | 194.61 | -1.26 (-0.64%) | 7,021,993 |
| 12 Jan 2024 | CNY | 196.78 | 198.25 | 195.29 | 195.87 | 195.87 | -0.91 (-0.46%) | 8,702,264 |
| 11 Jan 2024 | CNY | 190.2 | 198.7 | 188.81 | 196.78 | 196.78 | +6.49 (+3.41%) | 15,986,174 |
| 10 Jan 2024 | CNY | 191.7 | 193.3 | 189.6 | 190.29 | 190.29 | -2.57 (-1.33%) | 7,141,623 |
| 9 Jan 2024 | CNY | 191 | 196 | 190.2 | 192.86 | 192.86 | +3.46 (+1.83%) | 11,218,651 |
| 8 Jan 2024 | CNY | 192.8 | 193.66 | 189.15 | 189.4 | 189.4 | -3.28 (-1.70%) | 8,107,839 |
| 5 Jan 2024 | CNY | 192.47 | 197.5 | 191.13 | 192.68 | 192.68 | -0.34 (-0.18%) | 11,240,188 |
| 4 Jan 2024 | CNY | 194.34 | 194.65 | 191.1 | 193.02 | 193.02 | -0.15 (-0.08%) | 8,987,036 |
| 3 Jan 2024 | CNY | 192.5 | 193.87 | 190.7 | 193.17 | 193.17 | +0.57 (+0.30%) | 8,448,596 |
| 2 Jan 2024 | CNY | 199.61 | 199.62 | 192.37 | 192.6 | 192.6 | -5.4 (-2.73%) | 11,392,832 |
| 29 Dec 2023 | CNY | 198.97 | 199.8 | 197.15 | 198 | 198 | -0.05 (-0.03%) | 8,036,729 |
| 28 Dec 2023 | CNY | 191.03 | 198.66 | 190.66 | 198.05 | 198.05 | +6.6 (+3.45%) | 13,877,780 |
| 27 Dec 2023 | CNY | 193 | 193.5 | 190.7 | 191.45 | 191.45 | -0.3 (-0.16%) | 6,136,402 |
| 26 Dec 2023 | CNY | 192.16 | 192.16 | 190 | 191.75 | 191.75 | -0.43 (-0.22%) | 4,138,033 |
| 25 Dec 2023 | CNY | 193 | 194.2 | 190.21 | 192.18 | 192.18 | -0.07 (-0.04%) | 5,376,986 |
| 22 Dec 2023 | CNY | 189.9 | 195.38 | 188.04 | 192.25 | 192.25 | +2.57 (+1.35%) | 11,799,766 |
