| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 139.65 | 139.65 | 135.67 | 137.71 | 137.71 | -1.94 (-1.39%) | 3,045,356 |
| 25 Dec 2023 | CNY | 138.45 | 141 | 138.4 | 139.65 | 139.65 | -0.13 (-0.09%) | 2,304,457 |
| 22 Dec 2023 | CNY | 141.9 | 143.8 | 139.32 | 139.78 | 139.78 | -2.13 (-1.50%) | 3,158,799 |
| 21 Dec 2023 | CNY | 141.3 | 144.35 | 139.39 | 141.91 | 141.91 | +0.1 (+0.07%) | 3,640,532 |
| 20 Dec 2023 | CNY | 142.87 | 146.66 | 141.53 | 141.81 | 141.81 | +0.1 (+0.07%) | 4,608,184 |
| 19 Dec 2023 | CNY | 140.2 | 144 | 139.51 | 141.71 | 141.71 | +1.41 (+1.00%) | 2,804,086 |
| 18 Dec 2023 | CNY | 142.49 | 142.49 | 139.79 | 140.3 | 140.3 | -2.3 (-1.61%) | 2,495,043 |
| 15 Dec 2023 | CNY | 143.5 | 146.99 | 141.8 | 142.6 | 142.6 | -0.39 (-0.27%) | 3,449,672 |
| 14 Dec 2023 | CNY | 144.55 | 147.95 | 142.68 | 142.99 | 142.99 | -1.56 (-1.08%) | 4,582,083 |
| 13 Dec 2023 | CNY | 141.5 | 146.9 | 140.53 | 144.55 | 144.55 | +3.48 (+2.47%) | 6,992,116 |
| 12 Dec 2023 | CNY | 136.47 | 143.5 | 136.16 | 141.07 | 141.07 | +4.25 (+3.11%) | 8,235,741 |
| 11 Dec 2023 | CNY | 134.9 | 137.27 | 132.28 | 136.82 | 136.82 | +0.82 (+0.60%) | 4,867,244 |
| 8 Dec 2023 | CNY | 133.26 | 136 | 131.58 | 136 | 136 | +3.4 (+2.56%) | 6,662,278 |
| 7 Dec 2023 | CNY | 132.6 | 134.49 | 132.17 | 132.6 | 132.6 | -0.83 (-0.62%) | 3,097,302 |
| 6 Dec 2023 | CNY | 132.1 | 137.6 | 132 | 133.43 | 133.43 | +1.43 (+1.08%) | 4,698,213 |
| 5 Dec 2023 | CNY | 135.6 | 135.98 | 132 | 132 | 132 | -4.01 (-2.95%) | 4,955,774 |
| 4 Dec 2023 | CNY | 137.81 | 138.55 | 136 | 136.01 | 136.01 | -2.04 (-1.48%) | 3,368,949 |
| 1 Dec 2023 | CNY | 139 | 139.36 | 136.01 | 138.05 | 138.05 | -0.45 (-0.32%) | 3,726,758 |
| 30 Nov 2023 | CNY | 139.2 | 139.56 | 137.1 | 138.5 | 138.5 | -0.7 (-0.50%) | 3,385,841 |
| 29 Nov 2023 | CNY | 136.43 | 140.38 | 136.43 | 139.2 | 139.2 | +4.66 (+3.46%) | 7,796,957 |
| 28 Nov 2023 | CNY | 136.06 | 137 | 134.29 | 134.54 | 134.54 | -2.26 (-1.65%) | 3,979,725 |
| 27 Nov 2023 | CNY | 134.51 | 137.85 | 133.36 | 136.8 | 136.8 | +0.92 (+0.68%) | 3,861,636 |
| 24 Nov 2023 | CNY | 137.49 | 137.8 | 135.58 | 135.88 | 135.88 | -1.94 (-1.41%) | 3,487,851 |
| 23 Nov 2023 | CNY | 135.13 | 138.79 | 135.01 | 137.82 | 137.82 | +2.06 (+1.52%) | 5,624,382 |
| 22 Nov 2023 | CNY | 134.5 | 137.83 | 133.99 | 135.76 | 135.76 | -0.3 (-0.22%) | 5,292,964 |
| 21 Nov 2023 | CNY | 136.55 | 140.58 | 135.5 | 136.06 | 136.06 | +0.23 (+0.17%) | 8,346,222 |
| 20 Nov 2023 | CNY | 135.73 | 137 | 134.3 | 135.83 | 135.83 | +0.03 (+0.02%) | 5,831,099 |
| 17 Nov 2023 | CNY | 137.74 | 138.88 | 135 | 135.8 | 135.8 | -2.21 (-1.60%) | 4,596,189 |
| 16 Nov 2023 | CNY | 139 | 140.6 | 137.8 | 138.01 | 138.01 | -1.99 (-1.42%) | 4,281,819 |
| 15 Nov 2023 | CNY | 142.99 | 143 | 139 | 140 | 140 | -0.23 (-0.16%) | 5,433,489 |
