| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2024 | CNY | 133.82 | 141.28 | 131.13 | 140.9 | 140.9 | +7.01 (+5.24%) | 1,593,850 |
| 17 Jan 2024 | CNY | 139.16 | 139.16 | 133.89 | 133.89 | 133.89 | -5.51 (-3.95%) | 929,888 |
| 16 Jan 2024 | CNY | 139.64 | 142.46 | 138.53 | 139.4 | 139.4 | -0.05 (-0.04%) | 940,142 |
| 15 Jan 2024 | CNY | 138.96 | 141.95 | 136.4 | 139.45 | 139.45 | +0.44 (+0.32%) | 1,024,162 |
| 12 Jan 2024 | CNY | 142 | 143.99 | 138.9 | 139.01 | 139.01 | -3.59 (-2.52%) | 863,579 |
| 11 Jan 2024 | CNY | 140.52 | 143.34 | 138.59 | 142.6 | 142.6 | +2.07 (+1.47%) | 902,209 |
| 10 Jan 2024 | CNY | 142 | 144.69 | 139.66 | 140.53 | 140.53 | -2.48 (-1.73%) | 799,473 |
| 9 Jan 2024 | CNY | 143.65 | 146 | 140.3 | 143.01 | 143.01 | -0.14 (-0.10%) | 793,257 |
| 8 Jan 2024 | CNY | 145.21 | 146.06 | 141.6 | 143.15 | 143.15 | -2.4 (-1.65%) | 636,543 |
| 5 Jan 2024 | CNY | 149.56 | 150.13 | 145.02 | 145.55 | 145.55 | -4.01 (-2.68%) | 871,998 |
| 4 Jan 2024 | CNY | 152 | 152.38 | 148.43 | 149.56 | 149.56 | -1.94 (-1.28%) | 636,275 |
| 3 Jan 2024 | CNY | 156.51 | 157.17 | 150.11 | 151.5 | 151.5 | -4.99 (-3.19%) | 740,055 |
| 2 Jan 2024 | CNY | 160.85 | 160.85 | 156.49 | 156.49 | 156.49 | -3.27 (-2.05%) | 553,710 |
| 29 Dec 2023 | CNY | 157 | 161.66 | 156.56 | 159.76 | 159.76 | +2.3 (+1.46%) | 958,207 |
| 28 Dec 2023 | CNY | 157.51 | 159.98 | 156.07 | 157.46 | 157.46 | -0.05 (-0.03%) | 1,111,407 |
| 27 Dec 2023 | CNY | 151.33 | 158.18 | 151.06 | 157.51 | 157.51 | +5.53 (+3.64%) | 1,268,567 |
| 26 Dec 2023 | CNY | 156.88 | 156.95 | 151.15 | 151.98 | 151.98 | -4.21 (-2.70%) | 807,083 |
| 25 Dec 2023 | CNY | 163.42 | 163.42 | 154.43 | 156.19 | 156.19 | -5.61 (-3.47%) | 1,051,841 |
| 22 Dec 2023 | CNY | 163.73 | 163.75 | 159.02 | 161.8 | 161.8 | -1.54 (-0.94%) | 792,104 |
| 21 Dec 2023 | CNY | 162.1 | 163.8 | 160.5 | 163.34 | 163.34 | +1.17 (+0.72%) | 621,069 |
| 20 Dec 2023 | CNY | 164.15 | 164.8 | 160.62 | 162.17 | 162.17 | -1.92 (-1.17%) | 673,344 |
| 19 Dec 2023 | CNY | 164 | 167.5 | 162.68 | 164.09 | 164.09 | -0.51 (-0.31%) | 592,788 |
| 18 Dec 2023 | CNY | 169 | 169.1 | 163.7 | 164.6 | 164.6 | -5.4 (-3.18%) | 698,338 |
| 15 Dec 2023 | CNY | 171.7 | 173 | 169.6 | 170 | 170 | -1.7 (-0.99%) | 391,593 |
| 14 Dec 2023 | CNY | 172 | 174.5 | 169 | 171.7 | 171.7 | +1.11 (+0.65%) | 507,802 |
| 13 Dec 2023 | CNY | 173.2 | 175.75 | 170.59 | 170.59 | 170.59 | -2.79 (-1.61%) | 559,622 |
| 12 Dec 2023 | CNY | 172.25 | 174.5 | 170.11 | 173.38 | 173.38 | +1.13 (+0.66%) | 550,198 |
| 11 Dec 2023 | CNY | 167.6 | 172.48 | 167.08 | 172.25 | 172.25 | +2.94 (+1.74%) | 722,522 |
| 8 Dec 2023 | CNY | 165.12 | 169.58 | 164.11 | 169.31 | 169.31 | +4.19 (+2.54%) | 1,147,468 |
| 7 Dec 2023 | CNY | 168.98 | 168.98 | 164.37 | 165.12 | 165.12 | -2.88 (-1.71%) | 700,547 |
