| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2023 | CNY | 100.3 | 101.36 | 99 | 99.34 | 99.34 | -1.51 (-1.50%) | 614,280 |
| 19 Dec 2023 | CNY | 99.5 | 101.3 | 99 | 100.85 | 100.85 | +1.31 (+1.32%) | 630,806 |
| 18 Dec 2023 | CNY | 100.3 | 101.4 | 98.87 | 99.54 | 99.54 | -0.88 (-0.88%) | 996,154 |
| 15 Dec 2023 | CNY | 104.1 | 104.4 | 100 | 100.42 | 100.42 | -3.98 (-3.81%) | 1,073,523 |
| 14 Dec 2023 | CNY | 103.99 | 106.33 | 103.99 | 104.4 | 104.4 | +0.41 (+0.39%) | 763,506 |
| 13 Dec 2023 | CNY | 105.05 | 105.97 | 103.85 | 103.99 | 103.99 | -1.37 (-1.30%) | 521,583 |
| 12 Dec 2023 | CNY | 105.55 | 106.16 | 104.08 | 105.36 | 105.36 | +0.26 (+0.25%) | 623,339 |
| 11 Dec 2023 | CNY | 102.88 | 105.61 | 101 | 105.1 | 105.1 | +1.88 (+1.82%) | 1,154,224 |
| 8 Dec 2023 | CNY | 101.81 | 103.79 | 101.61 | 103.22 | 103.22 | +1.12 (+1.10%) | 1,688,745 |
| 7 Dec 2023 | CNY | 103 | 103.71 | 101.55 | 102.1 | 102.1 | -1.01 (-0.98%) | 1,097,431 |
| 6 Dec 2023 | CNY | 102.7 | 105.57 | 102.39 | 103.11 | 103.11 | -0.13 (-0.13%) | 1,060,466 |
| 5 Dec 2023 | CNY | 105.77 | 106.59 | 103.07 | 103.24 | 103.24 | -3.06 (-2.88%) | 752,011 |
| 4 Dec 2023 | CNY | 106.23 | 107.8 | 105.36 | 106.3 | 106.3 | -0.43 (-0.40%) | 734,220 |
| 1 Dec 2023 | CNY | 106.02 | 107.85 | 103.52 | 106.73 | 106.73 | -0.49 (-0.46%) | 1,469,797 |
| 30 Nov 2023 | CNY | 110.18 | 111 | 106.02 | 107.22 | 107.22 | -4.41 (-3.95%) | 1,481,961 |
| 29 Nov 2023 | CNY | 110.01 | 112.5 | 110.01 | 111.63 | 111.63 | +1.29 (+1.17%) | 862,212 |
| 28 Nov 2023 | CNY | 108.14 | 112.2 | 107.6 | 110.34 | 110.34 | +1.7 (+1.56%) | 1,253,281 |
| 27 Nov 2023 | CNY | 107.55 | 108.95 | 106.51 | 108.64 | 108.64 | +1.09 (+1.01%) | 775,070 |
| 24 Nov 2023 | CNY | 110.15 | 110.15 | 106.81 | 107.55 | 107.55 | -2.66 (-2.41%) | 697,665 |
| 23 Nov 2023 | CNY | 108.2 | 110.61 | 107.4 | 110.21 | 110.21 | +2.03 (+1.88%) | 665,613 |
| 22 Nov 2023 | CNY | 111.06 | 111.65 | 108.12 | 108.18 | 108.18 | -3.01 (-2.71%) | 791,033 |
| 21 Nov 2023 | CNY | 111.18 | 112.53 | 110.2 | 111.19 | 111.19 | +0.18 (+0.16%) | 959,705 |
| 20 Nov 2023 | CNY | 112.99 | 113.58 | 110.5 | 111.01 | 111.01 | -2.16 (-1.91%) | 1,179,825 |
| 17 Nov 2023 | CNY | 113 | 114.8 | 112 | 113.17 | 113.17 | -0.39 (-0.34%) | 803,917 |
| 16 Nov 2023 | CNY | 116.97 | 117.52 | 113.15 | 113.56 | 113.56 | -3.4 (-2.91%) | 1,196,683 |
| 15 Nov 2023 | CNY | 118.3 | 121.55 | 116.16 | 116.96 | 116.96 | +0.24 (+0.21%) | 2,329,806 |
| 14 Nov 2023 | CNY | 112.4 | 117.82 | 112.23 | 116.72 | 116.72 | +3.74 (+3.31%) | 1,813,462 |
| 13 Nov 2023 | CNY | 112.5 | 114.26 | 111.51 | 112.98 | 112.98 | +1.16 (+1.04%) | 655,158 |
| 10 Nov 2023 | CNY | 110.1 | 113.13 | 109.24 | 111.82 | 111.82 | +1.22 (+1.10%) | 907,818 |
| 9 Nov 2023 | CNY | 111.55 | 114.08 | 110 | 110.6 | 110.6 | -0.75 (-0.67%) | 675,544 |
