| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 173.41 | 175.72 | 168.24 | 172.04 | 172.04 | -1.38 (-0.80%) | 1,165,722 |
| 28 Dec 2023 | CNY | 171.29 | 174.49 | 167.25 | 173.42 | 173.42 | +2.84 (+1.66%) | 917,624 |
| 27 Dec 2023 | CNY | 174.8 | 174.8 | 168.79 | 170.58 | 170.58 | -4.17 (-2.39%) | 634,024 |
| 26 Dec 2023 | CNY | 172.73 | 175 | 170.83 | 174.75 | 174.75 | +3.26 (+1.90%) | 590,203 |
| 25 Dec 2023 | CNY | 169.46 | 172.21 | 168.6 | 171.49 | 171.49 | +1.99 (+1.17%) | 493,011 |
| 22 Dec 2023 | CNY | 169.06 | 171.7 | 167.71 | 169.5 | 169.5 | +0.49 (+0.29%) | 632,484 |
| 21 Dec 2023 | CNY | 168.03 | 169.95 | 166.71 | 169.01 | 169.01 | +1 (+0.60%) | 461,734 |
| 20 Dec 2023 | CNY | 169.08 | 173.3 | 168.01 | 168.01 | 168.01 | -1.66 (-0.98%) | 317,061 |
| 19 Dec 2023 | CNY | 169.3 | 171.01 | 167.41 | 169.67 | 169.67 | +1.53 (+0.91%) | 322,190 |
| 18 Dec 2023 | CNY | 171 | 171.27 | 165.68 | 168.14 | 168.14 | -3.35 (-1.95%) | 767,354 |
| 15 Dec 2023 | CNY | 172.5 | 174.65 | 169.69 | 171.49 | 171.49 | -0.35 (-0.20%) | 748,365 |
| 14 Dec 2023 | CNY | 177 | 177.76 | 171.09 | 171.84 | 171.84 | -6.45 (-3.62%) | 1,345,171 |
| 13 Dec 2023 | CNY | 178.51 | 181 | 177.6 | 178.29 | 178.29 | -0.24 (-0.13%) | 509,470 |
| 12 Dec 2023 | CNY | 184.14 | 184.25 | 177.48 | 178.53 | 178.53 | -4.55 (-2.49%) | 702,484 |
| 11 Dec 2023 | CNY | 181.12 | 183.68 | 178.08 | 183.08 | 183.08 | +1.2 (+0.66%) | 900,036 |
| 8 Dec 2023 | CNY | 181.13 | 185.5 | 180.89 | 181.88 | 181.88 | +0.07 (+0.04%) | 981,529 |
| 7 Dec 2023 | CNY | 185 | 185.26 | 179.99 | 181.81 | 181.81 | -3.75 (-2.02%) | 708,040 |
| 6 Dec 2023 | CNY | 187.05 | 190.16 | 185.51 | 185.56 | 185.56 | -3.4 (-1.80%) | 387,962 |
| 5 Dec 2023 | CNY | 188.87 | 190.88 | 184.4 | 188.96 | 188.96 | -0.61 (-0.32%) | 717,563 |
| 4 Dec 2023 | CNY | 196.01 | 196.01 | 187.05 | 189.57 | 189.57 | -6.93 (-3.53%) | 861,770 |
| 1 Dec 2023 | CNY | 194.88 | 198 | 193.1 | 196.5 | 196.5 | +0.85 (+0.43%) | 918,112 |
| 30 Nov 2023 | CNY | 190.67 | 198.47 | 188.5 | 195.65 | 195.65 | +3.12 (+1.62%) | 982,453 |
| 29 Nov 2023 | CNY | 193 | 194.58 | 190.5 | 192.53 | 192.53 | -1.13 (-0.58%) | 575,002 |
| 28 Nov 2023 | CNY | 186.12 | 196.2 | 185.31 | 193.66 | 193.66 | +6.36 (+3.40%) | 945,837 |
| 27 Nov 2023 | CNY | 188.17 | 188.2 | 184.23 | 187.3 | 187.3 | -1.7 (-0.90%) | 510,976 |
| 24 Nov 2023 | CNY | 182.97 | 189.43 | 178.85 | 189 | 189 | +6.06 (+3.31%) | 738,509 |
| 23 Nov 2023 | CNY | 178.95 | 183.48 | 178.05 | 182.94 | 182.94 | +3.55 (+1.98%) | 404,542 |
| 22 Nov 2023 | CNY | 181.01 | 183.36 | 179.39 | 179.39 | 179.39 | -2.96 (-1.62%) | 345,744 |
| 21 Nov 2023 | CNY | 183.97 | 184.8 | 181.61 | 182.35 | 182.35 | -1.99 (-1.08%) | 341,102 |
| 20 Nov 2023 | CNY | 183.8 | 185.05 | 180.2 | 184.34 | 184.34 | +1.03 (+0.56%) | 547,561 |
