| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2023 | CNY | 126.29 | 131.8 | 125.24 | 126 | 126 | -0.5 (-0.40%) | 798,370 |
| 15 Dec 2023 | CNY | 124.01 | 127.55 | 123.9 | 126.5 | 126.5 | +1.62 (+1.30%) | 897,277 |
| 14 Dec 2023 | CNY | 122.33 | 125.99 | 121.35 | 124.88 | 124.88 | +2.54 (+2.08%) | 839,975 |
| 13 Dec 2023 | CNY | 121.72 | 125.18 | 119.81 | 122.34 | 122.34 | +1.04 (+0.86%) | 1,150,379 |
| 12 Dec 2023 | CNY | 120 | 121.99 | 119.4 | 121.3 | 121.3 | +0.81 (+0.67%) | 845,684 |
| 11 Dec 2023 | CNY | 113.5 | 121.17 | 112.8 | 120.49 | 120.49 | +6.31 (+5.53%) | 1,346,565 |
| 8 Dec 2023 | CNY | 109.5 | 114.44 | 107.33 | 114.18 | 114.18 | +4.57 (+4.17%) | 1,175,185 |
| 7 Dec 2023 | CNY | 112.51 | 112.95 | 108.32 | 109.61 | 109.61 | -2.89 (-2.57%) | 600,480 |
| 6 Dec 2023 | CNY | 111.82 | 114.88 | 109.77 | 112.5 | 112.5 | +0.5 (+0.45%) | 723,434 |
| 5 Dec 2023 | CNY | 114.71 | 115.35 | 111.51 | 112 | 112 | -2.7 (-2.35%) | 522,400 |
| 4 Dec 2023 | CNY | 119.11 | 119.11 | 114.4 | 114.7 | 114.7 | -3.55 (-3.00%) | 527,140 |
| 1 Dec 2023 | CNY | 119.82 | 119.82 | 116.88 | 118.25 | 118.25 | -0.95 (-0.80%) | 431,466 |
| 30 Nov 2023 | CNY | 119.2 | 120.2 | 116.66 | 119.2 | 119.2 | -1.05 (-0.87%) | 559,457 |
| 29 Nov 2023 | CNY | 119.62 | 121.49 | 118.28 | 120.25 | 120.25 | +0.55 (+0.46%) | 775,169 |
| 28 Nov 2023 | CNY | 117 | 121.3 | 115.2 | 119.7 | 119.7 | +1.85 (+1.57%) | 1,019,126 |
| 27 Nov 2023 | CNY | 117.2 | 119.5 | 115 | 117.85 | 117.85 | -2.7 (-2.24%) | 1,146,084 |
| 24 Nov 2023 | CNY | 112.79 | 121.87 | 111.18 | 120.55 | 120.55 | +8.34 (+7.43%) | 2,130,049 |
| 23 Nov 2023 | CNY | 109.88 | 112.48 | 109.57 | 112.21 | 112.21 | +2.33 (+2.12%) | 452,586 |
| 22 Nov 2023 | CNY | 114.22 | 114.22 | 109.88 | 109.88 | 109.88 | -3.52 (-3.10%) | 424,300 |
| 21 Nov 2023 | CNY | 111.63 | 116.02 | 111.63 | 113.4 | 113.4 | +1.07 (+0.95%) | 709,013 |
| 20 Nov 2023 | CNY | 111.63 | 112.78 | 110.4 | 112.33 | 112.33 | +0.71 (+0.64%) | 343,313 |
| 17 Nov 2023 | CNY | 111.15 | 112.47 | 110.12 | 111.62 | 111.62 | +0.45 (+0.40%) | 373,200 |
| 16 Nov 2023 | CNY | 112.98 | 114.47 | 110.18 | 111.17 | 111.17 | -1.68 (-1.49%) | 666,857 |
| 15 Nov 2023 | CNY | 111.7 | 113.67 | 111.08 | 112.85 | 112.85 | +1.95 (+1.76%) | 556,966 |
| 14 Nov 2023 | CNY | 111.08 | 112.77 | 109.7 | 110.9 | 110.9 | -0.18 (-0.16%) | 371,991 |
| 13 Nov 2023 | CNY | 110.93 | 111.66 | 109.21 | 111.08 | 111.08 | +0.63 (+0.57%) | 596,536 |
| 10 Nov 2023 | CNY | 109.9 | 110.97 | 109.32 | 110.45 | 110.45 | -0.23 (-0.21%) | 258,868 |
| 9 Nov 2023 | CNY | 111.69 | 111.98 | 109.12 | 110.68 | 110.68 | -0.37 (-0.33%) | 526,858 |
| 8 Nov 2023 | CNY | 109.5 | 113.58 | 108.06 | 111.05 | 111.05 | +2.26 (+2.08%) | 719,508 |
| 7 Nov 2023 | CNY | 109.9 | 109.9 | 107.77 | 108.79 | 108.79 | -1.17 (-1.06%) | 536,609 |
