| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 192.88 | 194.9 | 190 | 194.63 | 194.63 | +3.01 (+1.57%) | 609,533 |
| 28 Dec 2023 | CNY | 184.99 | 192.32 | 183.6 | 191.62 | 191.62 | +6.7 (+3.62%) | 777,736 |
| 27 Dec 2023 | CNY | 182.1 | 186 | 182 | 184.92 | 184.92 | +1.39 (+0.76%) | 428,684 |
| 26 Dec 2023 | CNY | 184.53 | 186.5 | 182.13 | 183.53 | 183.53 | -1.03 (-0.56%) | 351,861 |
| 25 Dec 2023 | CNY | 180.24 | 184.71 | 179.43 | 184.56 | 184.56 | +3.73 (+2.06%) | 400,086 |
| 22 Dec 2023 | CNY | 181.44 | 184.8 | 179.68 | 180.83 | 180.83 | +0.23 (+0.13%) | 636,241 |
| 21 Dec 2023 | CNY | 184.9 | 184.9 | 176.34 | 180.6 | 180.6 | -4.4 (-2.38%) | 1,152,726 |
| 20 Dec 2023 | CNY | 184.89 | 186.55 | 184.05 | 185 | 185 | +0.1 (+0.05%) | 361,310 |
| 19 Dec 2023 | CNY | 187.17 | 188.66 | 183.32 | 184.9 | 184.9 | -2.89 (-1.54%) | 458,865 |
| 18 Dec 2023 | CNY | 188 | 188.99 | 186 | 187.79 | 187.79 | +0.01 (+0.01%) | 380,966 |
| 15 Dec 2023 | CNY | 187.19 | 192.77 | 187 | 187.78 | 187.78 | +1.52 (+0.82%) | 782,206 |
| 14 Dec 2023 | CNY | 185.2 | 187.48 | 184.25 | 186.26 | 186.26 | +2.04 (+1.11%) | 654,635 |
| 13 Dec 2023 | CNY | 183.5 | 186.38 | 183.5 | 184.22 | 184.22 | -0.48 (-0.26%) | 473,116 |
| 12 Dec 2023 | CNY | 194.81 | 194.81 | 183.4 | 184.7 | 184.7 | -11.17 (-5.70%) | 1,619,739 |
| 11 Dec 2023 | CNY | 195.3 | 196.32 | 191 | 195.87 | 195.87 | +0.37 (+0.19%) | 697,150 |
| 8 Dec 2023 | CNY | 193.17 | 197.59 | 190.03 | 195.5 | 195.5 | +2.99 (+1.55%) | 1,008,654 |
| 7 Dec 2023 | CNY | 194.8 | 195.8 | 190.42 | 192.51 | 192.51 | -1.7 (-0.88%) | 881,293 |
| 6 Dec 2023 | CNY | 197.07 | 198.43 | 193.02 | 194.21 | 194.21 | -4.29 (-2.16%) | 782,980 |
| 5 Dec 2023 | CNY | 199.21 | 200.81 | 197.18 | 198.5 | 198.5 | -2.62 (-1.30%) | 581,265 |
| 4 Dec 2023 | CNY | 206 | 206 | 199.88 | 201.12 | 201.12 | -5.86 (-2.83%) | 700,962 |
| 1 Dec 2023 | CNY | 202.65 | 210.3 | 202.08 | 206.98 | 206.98 | +4.33 (+2.14%) | 1,359,459 |
| 30 Nov 2023 | CNY | 199.56 | 203.7 | 198.25 | 202.65 | 202.65 | +2.66 (+1.33%) | 770,859 |
| 29 Nov 2023 | CNY | 200.03 | 202.7 | 199.2 | 199.99 | 199.99 | -1.18 (-0.59%) | 458,504 |
| 28 Nov 2023 | CNY | 199 | 202.89 | 197.41 | 201.17 | 201.17 | +1.48 (+0.74%) | 574,292 |
| 27 Nov 2023 | CNY | 196.66 | 203.9 | 192.5 | 199.69 | 199.69 | +3.69 (+1.88%) | 1,014,793 |
| 24 Nov 2023 | CNY | 194 | 196.63 | 192.34 | 196 | 196 | +1.64 (+0.84%) | 667,581 |
| 23 Nov 2023 | CNY | 190.9 | 195.63 | 189.8 | 194.36 | 194.36 | +3.96 (+2.08%) | 515,888 |
| 22 Nov 2023 | CNY | 191.51 | 194.5 | 189.5 | 190.4 | 190.4 | -1.93 (-1.00%) | 406,414 |
| 21 Nov 2023 | CNY | 193.19 | 194.01 | 191.88 | 192.33 | 192.33 | -0.86 (-0.45%) | 584,339 |
| 20 Nov 2023 | CNY | 190.88 | 194.67 | 189.94 | 193.19 | 193.19 | +1.47 (+0.77%) | 623,141 |
