| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 112.03 | 115.78 | 112.03 | 113.01 | 113.01 | -1.46 (-1.28%) | 456,848 |
| 2 Jan 2024 | CNY | 114.44 | 115 | 110.84 | 114.47 | 114.47 | -0.01 (-0.01%) | 393,110 |
| 29 Dec 2023 | CNY | 111.5 | 114.9 | 110.11 | 114.48 | 114.48 | +3.15 (+2.83%) | 435,441 |
| 28 Dec 2023 | CNY | 108.7 | 111.98 | 106.45 | 111.33 | 111.33 | +2.46 (+2.26%) | 392,370 |
| 27 Dec 2023 | CNY | 106.83 | 109.07 | 104.96 | 108.87 | 108.87 | +2.61 (+2.46%) | 395,796 |
| 26 Dec 2023 | CNY | 108.89 | 108.93 | 105.4 | 106.26 | 106.26 | -2.34 (-2.15%) | 529,148 |
| 25 Dec 2023 | CNY | 108 | 108.8 | 106.06 | 108.6 | 108.6 | +0.5 (+0.46%) | 358,553 |
| 22 Dec 2023 | CNY | 111.05 | 111.05 | 107.99 | 108.1 | 108.1 | -2.68 (-2.42%) | 287,578 |
| 21 Dec 2023 | CNY | 111.04 | 111.7 | 107.88 | 110.78 | 110.78 | +1.38 (+1.26%) | 340,186 |
| 20 Dec 2023 | CNY | 109.29 | 113.3 | 108.63 | 109.4 | 109.4 | +0.11 (+0.10%) | 365,812 |
| 19 Dec 2023 | CNY | 108.43 | 109.74 | 107.75 | 109.29 | 109.29 | +0.72 (+0.66%) | 169,994 |
| 18 Dec 2023 | CNY | 108.69 | 110.3 | 107.9 | 108.57 | 108.57 | -0.33 (-0.30%) | 251,669 |
| 15 Dec 2023 | CNY | 110.78 | 111.7 | 108.4 | 108.9 | 108.9 | -1.89 (-1.71%) | 321,419 |
| 14 Dec 2023 | CNY | 112.33 | 113.3 | 109.68 | 110.79 | 110.79 | -1.36 (-1.21%) | 505,900 |
| 13 Dec 2023 | CNY | 113.09 | 115.28 | 111.92 | 112.15 | 112.15 | -0.35 (-0.31%) | 613,662 |
| 12 Dec 2023 | CNY | 113.04 | 115.27 | 111.54 | 112.5 | 112.5 | -1 (-0.88%) | 677,770 |
| 11 Dec 2023 | CNY | 107.47 | 114.74 | 107 | 113.5 | 113.5 | +6.05 (+5.63%) | 849,698 |
| 8 Dec 2023 | CNY | 105.45 | 108.3 | 104.28 | 107.45 | 107.45 | +2.83 (+2.71%) | 644,959 |
| 7 Dec 2023 | CNY | 105.13 | 107.67 | 104.5 | 104.62 | 104.62 | -0.8 (-0.76%) | 382,213 |
| 6 Dec 2023 | CNY | 103.1 | 106.3 | 101.8 | 105.42 | 105.42 | +2.48 (+2.41%) | 509,234 |
| 5 Dec 2023 | CNY | 105.9 | 105.9 | 102.67 | 102.94 | 102.94 | -2.95 (-2.79%) | 551,755 |
| 4 Dec 2023 | CNY | 108.74 | 110.44 | 104.88 | 105.89 | 105.89 | -2.81 (-2.59%) | 728,952 |
| 1 Dec 2023 | CNY | 104 | 109.8 | 103.32 | 108.7 | 108.7 | +4.8 (+4.62%) | 1,032,482 |
| 30 Nov 2023 | CNY | 105.01 | 105.02 | 102.4 | 103.9 | 103.9 | -1.1 (-1.05%) | 292,887 |
| 29 Nov 2023 | CNY | 106 | 107.14 | 103.14 | 105 | 105 | -1.5 (-1.41%) | 438,162 |
| 28 Nov 2023 | CNY | 103.78 | 108.1 | 103.25 | 106.5 | 106.5 | +2.44 (+2.34%) | 472,463 |
| 27 Nov 2023 | CNY | 102.9 | 107.4 | 102.73 | 104.06 | 104.06 | +0.63 (+0.61%) | 374,737 |
| 24 Nov 2023 | CNY | 106 | 107.45 | 102.97 | 103.43 | 103.43 | -2.57 (-2.42%) | 413,496 |
| 23 Nov 2023 | CNY | 104.68 | 106.11 | 102.5 | 106 | 106 | +0.92 (+0.88%) | 511,601 |
| 22 Nov 2023 | CNY | 104.97 | 106 | 102.48 | 105.08 | 105.08 | +0.68 (+0.65%) | 427,700 |
