| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 100 | 107 | 99.03 | 104.75 | 104.75 | +3.64 (+3.60%) | 5,803,013 |
| 28 Dec 2023 | CNY | 100.2 | 103.18 | 99.68 | 101.11 | 101.11 | -0.15 (-0.15%) | 3,800,587 |
| 27 Dec 2023 | CNY | 103.8 | 104.08 | 101.01 | 101.26 | 101.26 | -0.7 (-0.69%) | 2,720,508 |
| 26 Dec 2023 | CNY | 106.33 | 106.47 | 101.3 | 101.96 | 101.96 | -4.22 (-3.97%) | 3,275,586 |
| 25 Dec 2023 | CNY | 107.31 | 108.46 | 102.47 | 106.18 | 106.18 | -0.68 (-0.64%) | 3,190,270 |
| 22 Dec 2023 | CNY | 114.78 | 115.73 | 105.8 | 106.86 | 106.86 | -6.98 (-6.13%) | 6,126,887 |
| 21 Dec 2023 | CNY | 107.99 | 122.55 | 105.65 | 113.84 | 113.84 | +5.03 (+4.62%) | 7,168,558 |
| 20 Dec 2023 | CNY | 113.5 | 113.89 | 108.54 | 108.81 | 108.81 | -4.69 (-4.13%) | 4,321,730 |
| 19 Dec 2023 | CNY | 118 | 118 | 109 | 113.5 | 113.5 | -4.75 (-4.02%) | 5,076,988 |
| 18 Dec 2023 | CNY | 120.34 | 122.88 | 117.31 | 118.25 | 118.25 | -3.07 (-2.53%) | 4,555,792 |
| 15 Dec 2023 | CNY | 118.26 | 124.9 | 113 | 121.32 | 121.32 | +5 (+4.30%) | 6,695,891 |
| 14 Dec 2023 | CNY | 121.03 | 122.5 | 115.52 | 116.32 | 116.32 | -3.03 (-2.54%) | 4,467,412 |
| 13 Dec 2023 | CNY | 122.45 | 125.8 | 119.35 | 119.35 | 119.35 | -3.98 (-3.23%) | 4,487,352 |
| 12 Dec 2023 | CNY | 125.61 | 126.45 | 119.49 | 123.33 | 123.33 | -3.47 (-2.74%) | 6,118,130 |
| 11 Dec 2023 | CNY | 124.2 | 129.3 | 123.11 | 126.8 | 126.8 | -1.1 (-0.86%) | 6,978,497 |
| 8 Dec 2023 | CNY | 115.64 | 135 | 115.52 | 127.9 | 127.9 | +10.3 (+8.76%) | 11,253,693 |
| 7 Dec 2023 | CNY | 115 | 119.85 | 111.36 | 117.6 | 117.6 | +2.57 (+2.23%) | 8,954,110 |
| 6 Dec 2023 | CNY | 116.77 | 120.49 | 112.2 | 115.03 | 115.03 | -4.46 (-3.73%) | 8,143,110 |
| 5 Dec 2023 | CNY | 123.29 | 126.7 | 118.55 | 119.49 | 119.49 | -6.78 (-5.37%) | 7,905,973 |
| 4 Dec 2023 | CNY | 123 | 134.88 | 122.88 | 126.27 | 126.27 | -1.52 (-1.19%) | 8,641,231 |
| 1 Dec 2023 | CNY | 117.88 | 131.28 | 117.05 | 127.79 | 127.79 | +6.09 (+5.00%) | 10,379,096 |
| 30 Nov 2023 | CNY | 110.4 | 125.73 | 110.36 | 121.7 | 121.7 | +13.26 (+12.23%) | 11,785,461 |
| 29 Nov 2023 | CNY | 114 | 114 | 106.91 | 108.44 | 108.44 | -6.24 (-5.44%) | 5,914,068 |
| 28 Nov 2023 | CNY | 112.2 | 117.76 | 103.56 | 114.68 | 114.68 | +1.31 (+1.16%) | 9,958,246 |
| 27 Nov 2023 | CNY | 102.03 | 119.55 | 102.03 | 113.37 | 113.37 | +8.37 (+7.97%) | 10,932,824 |
| 24 Nov 2023 | CNY | 102.45 | 109.56 | 99 | 105 | 105 | +1.34 (+1.29%) | 11,901,812 |
| 23 Nov 2023 | CNY | 99 | 106.66 | 97 | 103.66 | 103.66 | +1.16 (+1.13%) | 11,142,429 |
| 22 Nov 2023 | CNY | 89.5 | 112.45 | 87.69 | 102.5 | 102.5 | +8.28 (+8.79%) | 22,004,478 |
| 21 Nov 2023 | CNY | 80 | 94.22 | 79.87 | 94.22 | 94.22 | +15.7 (+19.99%) | 12,596,892 |
| 20 Nov 2023 | CNY | 77.38 | 78.85 | 76.2 | 78.52 | 78.52 | +0.37 (+0.47%) | 4,975,882 |
