| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 130.18 | 130.99 | 127.72 | 128.5 | 128.5 | -2.61 (-1.99%) | 1,438,796 |
| 29 Dec 2023 | CNY | 129.66 | 131.73 | 126.97 | 131.11 | 131.11 | +1.16 (+0.89%) | 2,757,764 |
| 28 Dec 2023 | CNY | 132.69 | 132.85 | 127.68 | 129.95 | 129.95 | -2.73 (-2.06%) | 2,396,300 |
| 27 Dec 2023 | CNY | 129.41 | 135 | 129 | 132.68 | 132.68 | +5.18 (+4.06%) | 1,983,343 |
| 26 Dec 2023 | CNY | 128.68 | 129.29 | 126.5 | 127.5 | 127.5 | -1.46 (-1.13%) | 858,900 |
| 25 Dec 2023 | CNY | 131 | 132.3 | 127.5 | 128.96 | 128.96 | -1.57 (-1.20%) | 1,468,700 |
| 22 Dec 2023 | CNY | 132.91 | 133.18 | 129.71 | 130.53 | 130.53 | -1.69 (-1.28%) | 803,242 |
| 21 Dec 2023 | CNY | 132.22 | 133.98 | 130.21 | 132.22 | 132.22 | -0.04 (-0.03%) | 1,198,550 |
| 20 Dec 2023 | CNY | 136.3 | 137.2 | 130.99 | 132.26 | 132.26 | -4.04 (-2.96%) | 1,131,078 |
| 19 Dec 2023 | CNY | 137.74 | 137.74 | 135.02 | 136.3 | 136.3 | -1.2 (-0.87%) | 704,821 |
| 18 Dec 2023 | CNY | 138.5 | 139.2 | 136.67 | 137.5 | 137.5 | -0.52 (-0.38%) | 574,240 |
| 15 Dec 2023 | CNY | 140 | 140.95 | 137.9 | 138.02 | 138.02 | -2.48 (-1.77%) | 554,877 |
| 14 Dec 2023 | CNY | 138.86 | 141.5 | 138.5 | 140.5 | 140.5 | +1.64 (+1.18%) | 615,033 |
| 13 Dec 2023 | CNY | 139 | 140.47 | 137.77 | 138.86 | 138.86 | -1.42 (-1.01%) | 963,639 |
| 12 Dec 2023 | CNY | 136.49 | 140.8 | 136 | 140.28 | 140.28 | +2.41 (+1.75%) | 973,900 |
| 11 Dec 2023 | CNY | 132.24 | 137.93 | 130.21 | 137.87 | 137.87 | +4.96 (+3.73%) | 1,493,490 |
| 8 Dec 2023 | CNY | 136.2 | 136.6 | 132.1 | 132.91 | 132.91 | -3.69 (-2.70%) | 1,589,438 |
| 7 Dec 2023 | CNY | 136.04 | 137.48 | 134.27 | 136.6 | 136.6 | +0.5 (+0.37%) | 1,173,228 |
| 6 Dec 2023 | CNY | 139.46 | 140.67 | 136 | 136.1 | 136.1 | -3.32 (-2.38%) | 883,354 |
| 5 Dec 2023 | CNY | 142.6 | 143.08 | 139.3 | 139.42 | 139.42 | -3.89 (-2.71%) | 803,611 |
| 4 Dec 2023 | CNY | 144 | 144.71 | 141.7 | 143.31 | 143.31 | -1.09 (-0.75%) | 673,739 |
| 1 Dec 2023 | CNY | 144.2 | 144.93 | 140.8 | 144.4 | 144.4 | +0.22 (+0.15%) | 1,056,190 |
| 30 Nov 2023 | CNY | 145.23 | 147 | 143.61 | 144.18 | 144.18 | -1.25 (-0.86%) | 1,060,349 |
| 29 Nov 2023 | CNY | 141.74 | 145.93 | 140.3 | 145.43 | 145.43 | +3.8 (+2.68%) | 1,916,870 |
| 28 Nov 2023 | CNY | 143.09 | 143.49 | 139.89 | 141.63 | 141.63 | -1.46 (-1.02%) | 1,199,128 |
| 27 Nov 2023 | CNY | 142.32 | 145.35 | 141.1 | 143.09 | 143.09 | +0.59 (+0.41%) | 840,737 |
| 24 Nov 2023 | CNY | 144 | 144 | 141.31 | 142.5 | 142.5 | -1.65 (-1.14%) | 723,303 |
| 23 Nov 2023 | CNY | 138.99 | 144.5 | 138.05 | 144.15 | 144.15 | +5.08 (+3.65%) | 1,074,684 |
| 22 Nov 2023 | CNY | 141.85 | 142.47 | 138.61 | 139.07 | 139.07 | -3.17 (-2.23%) | 713,139 |
| 21 Nov 2023 | CNY | 142.6 | 144.45 | 141 | 142.24 | 142.24 | -1.56 (-1.08%) | 755,107 |
