| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 116 | 116.4 | 112.3 | 113.02 | 113.02 | -3.43 (-2.95%) | 3,583,870 |
| 25 Dec 2023 | CNY | 115.09 | 117.3 | 115.09 | 116.45 | 116.45 | +1.37 (+1.19%) | 2,108,034 |
| 22 Dec 2023 | CNY | 117.47 | 117.7 | 114.77 | 115.08 | 115.08 | -2.39 (-2.03%) | 4,292,777 |
| 21 Dec 2023 | CNY | 116.95 | 118.61 | 115.67 | 117.47 | 117.47 | -0.16 (-0.14%) | 3,559,332 |
| 20 Dec 2023 | CNY | 118.98 | 120.32 | 117.63 | 117.63 | 117.63 | -1.37 (-1.15%) | 1,995,173 |
| 19 Dec 2023 | CNY | 119.01 | 119.77 | 117.8 | 119 | 119 | -0.59 (-0.49%) | 2,150,680 |
| 18 Dec 2023 | CNY | 119.83 | 121.7 | 117.48 | 119.59 | 119.59 | -1.28 (-1.06%) | 2,654,507 |
| 15 Dec 2023 | CNY | 121.81 | 123.38 | 120.12 | 120.87 | 120.87 | -0.24 (-0.20%) | 2,534,991 |
| 14 Dec 2023 | CNY | 122.3 | 124.64 | 120.83 | 121.11 | 121.11 | +1.99 (+1.67%) | 5,760,379 |
| 13 Dec 2023 | CNY | 121.01 | 121.6 | 119.03 | 119.12 | 119.12 | -2.31 (-1.90%) | 2,987,546 |
| 12 Dec 2023 | CNY | 121.2 | 121.7 | 120.29 | 121.43 | 121.43 | -0.27 (-0.22%) | 3,050,676 |
| 11 Dec 2023 | CNY | 120.03 | 122.1 | 118.88 | 121.7 | 121.7 | +0.67 (+0.55%) | 4,289,756 |
| 8 Dec 2023 | CNY | 122.6 | 122.6 | 120.07 | 121.03 | 121.03 | -1.68 (-1.37%) | 5,709,433 |
| 7 Dec 2023 | CNY | 124.51 | 124.99 | 121.99 | 122.71 | 122.71 | -2.43 (-1.94%) | 4,151,701 |
| 6 Dec 2023 | CNY | 123 | 127.38 | 122.99 | 125.14 | 125.14 | +2.14 (+1.74%) | 4,978,861 |
| 5 Dec 2023 | CNY | 124.55 | 127.8 | 122.85 | 123 | 123 | -3.9 (-3.07%) | 6,095,569 |
| 4 Dec 2023 | CNY | 138.5 | 138.89 | 126.9 | 126.9 | 126.9 | -14.1 (-10%) | 10,968,682 |
| 1 Dec 2023 | CNY | 144 | 144.87 | 140 | 141 | 141 | -3 (-2.08%) | 3,118,478 |
| 30 Nov 2023 | CNY | 143 | 144.36 | 141.9 | 144 | 144 | +1.27 (+0.89%) | 2,332,383 |
| 29 Nov 2023 | CNY | 144.18 | 144.75 | 142.52 | 142.73 | 142.73 | -1.45 (-1.01%) | 2,072,685 |
| 28 Nov 2023 | CNY | 141.26 | 145.4 | 140.01 | 144.18 | 144.18 | +2.85 (+2.02%) | 3,349,020 |
| 27 Nov 2023 | CNY | 140.81 | 141.83 | 138.56 | 141.33 | 141.33 | -0.37 (-0.26%) | 2,312,615 |
| 24 Nov 2023 | CNY | 141.17 | 143.06 | 140.6 | 141.7 | 141.7 | +0.05 (+0.04%) | 2,579,980 |
| 23 Nov 2023 | CNY | 141.2 | 142.44 | 140.08 | 141.65 | 141.65 | +0.42 (+0.30%) | 2,721,424 |
| 22 Nov 2023 | CNY | 145 | 145.29 | 141 | 141.23 | 141.23 | -4.65 (-3.19%) | 3,774,971 |
| 21 Nov 2023 | CNY | 146.68 | 147.46 | 144 | 145.88 | 145.88 | -0.49 (-0.33%) | 2,754,438 |
| 20 Nov 2023 | CNY | 145.43 | 147.41 | 142.89 | 146.37 | 146.37 | +0.98 (+0.67%) | 3,017,920 |
| 17 Nov 2023 | CNY | 145.38 | 147 | 144.19 | 145.39 | 145.39 | -0.42 (-0.29%) | 2,293,557 |
| 16 Nov 2023 | CNY | 149.4 | 150.69 | 145.28 | 145.81 | 145.81 | -4.27 (-2.85%) | 3,363,859 |
| 15 Nov 2023 | CNY | 152.6 | 154.45 | 147.5 | 150.08 | 150.08 | +1.45 (+0.98%) | 4,093,596 |
