| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2023 | CNY | 108 | 109.58 | 107.38 | 109.36 | 109.36 | +0.67 (+0.62%) | 3,204,913 |
| 22 Dec 2023 | CNY | 109.05 | 109.38 | 107.02 | 108.69 | 108.69 | -0.04 (-0.04%) | 4,315,346 |
| 21 Dec 2023 | CNY | 108 | 109.31 | 106.8 | 108.73 | 108.73 | +0.41 (+0.38%) | 5,139,770 |
| 20 Dec 2023 | CNY | 109 | 109.28 | 107.3 | 108.32 | 108.32 | +0.04 (+0.04%) | 4,178,141 |
| 19 Dec 2023 | CNY | 106.07 | 109.28 | 105.6 | 108.28 | 108.28 | +1.97 (+1.85%) | 4,659,357 |
| 18 Dec 2023 | CNY | 107.92 | 108.39 | 105.68 | 106.31 | 106.31 | -2.22 (-2.05%) | 5,098,523 |
| 15 Dec 2023 | CNY | 108.95 | 110.75 | 107.6 | 108.53 | 108.53 | +0.12 (+0.11%) | 6,195,854 |
| 14 Dec 2023 | CNY | 107.82 | 109.7 | 107.18 | 108.41 | 108.41 | +0.59 (+0.55%) | 6,333,355 |
| 13 Dec 2023 | CNY | 107.58 | 109.98 | 106.88 | 107.82 | 107.82 | +0.22 (+0.20%) | 6,562,906 |
| 12 Dec 2023 | CNY | 106.62 | 108.87 | 104.7 | 107.6 | 107.6 | +0.68 (+0.64%) | 5,983,835 |
| 11 Dec 2023 | CNY | 104.5 | 107.2 | 102.62 | 106.92 | 106.92 | -0.38 (-0.35%) | 9,461,968 |
| 8 Dec 2023 | CNY | 103.7 | 107.3 | 102.18 | 107.3 | 107.3 | +4 (+3.87%) | 15,917,612 |
| 7 Dec 2023 | CNY | 104.16 | 104.36 | 102.77 | 103.3 | 103.3 | -1.2 (-1.15%) | 7,310,843 |
| 6 Dec 2023 | CNY | 105.08 | 105.59 | 104.06 | 104.5 | 104.5 | -0.69 (-0.66%) | 6,160,258 |
| 5 Dec 2023 | CNY | 107.74 | 107.8 | 105 | 105.19 | 105.19 | -3.29 (-3.03%) | 7,747,426 |
| 4 Dec 2023 | CNY | 109.8 | 109.85 | 107.68 | 108.48 | 108.48 | -1.02 (-0.93%) | 6,016,700 |
| 1 Dec 2023 | CNY | 107.91 | 109.97 | 106.22 | 109.5 | 109.5 | +1.26 (+1.16%) | 8,331,693 |
| 30 Nov 2023 | CNY | 107.64 | 108.95 | 106.45 | 108.24 | 108.24 | +0.02 (+0.02%) | 7,023,439 |
| 29 Nov 2023 | CNY | 108 | 109 | 107.2 | 108.22 | 108.22 | +3.84 (+3.68%) | 15,362,677 |
| 28 Nov 2023 | CNY | 106.48 | 106.48 | 101.33 | 104.38 | 104.38 | -3.29 (-3.06%) | 15,102,927 |
| 27 Nov 2023 | CNY | 102.43 | 108 | 102.15 | 107.67 | 107.67 | +4.12 (+3.98%) | 10,881,441 |
| 24 Nov 2023 | CNY | 103.31 | 104.5 | 103.01 | 103.55 | 103.55 | -0.13 (-0.13%) | 7,851,205 |
| 23 Nov 2023 | CNY | 103.9 | 104.84 | 103.19 | 103.68 | 103.68 | -0.15 (-0.14%) | 7,343,769 |
| 22 Nov 2023 | CNY | 102.96 | 104.48 | 102.73 | 103.83 | 103.83 | +0.04 (+0.04%) | 9,368,227 |
| 21 Nov 2023 | CNY | 104.13 | 104.87 | 103.13 | 103.79 | 103.79 | -0.34 (-0.33%) | 7,795,643 |
| 20 Nov 2023 | CNY | 106.78 | 106.98 | 103.49 | 104.13 | 104.13 | -2.87 (-2.68%) | 11,949,934 |
| 17 Nov 2023 | CNY | 106.4 | 108.1 | 106.1 | 107 | 107 | +0.4 (+0.38%) | 5,018,302 |
| 16 Nov 2023 | CNY | 108.62 | 109 | 106.55 | 106.6 | 106.6 | -2.38 (-2.18%) | 6,209,133 |
| 15 Nov 2023 | CNY | 110.48 | 110.52 | 108.33 | 108.98 | 108.98 | +0.78 (+0.72%) | 6,348,755 |
| 14 Nov 2023 | CNY | 107.83 | 109.53 | 107.51 | 108.2 | 108.2 | +0.01 (+0.01%) | 5,942,355 |
