| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 103.5 | 103.99 | 98.01 | 100.26 | 100.26 | -3.74 (-3.60%) | 1,383,356 |
| 25 Dec 2023 | CNY | 104.61 | 106 | 103.6 | 104 | 104 | -1 (-0.95%) | 504,719 |
| 22 Dec 2023 | CNY | 107.06 | 107.06 | 104.8 | 105 | 105 | -1.5 (-1.41%) | 660,361 |
| 21 Dec 2023 | CNY | 105.3 | 106.75 | 104.7 | 106.5 | 106.5 | +0.4 (+0.38%) | 629,461 |
| 20 Dec 2023 | CNY | 107.96 | 107.97 | 106.01 | 106.1 | 106.1 | -0.83 (-0.78%) | 577,508 |
| 19 Dec 2023 | CNY | 105.42 | 107.23 | 104.28 | 106.93 | 106.93 | +1.77 (+1.68%) | 857,107 |
| 18 Dec 2023 | CNY | 107.66 | 107.66 | 104.88 | 105.16 | 105.16 | -2.3 (-2.14%) | 770,717 |
| 15 Dec 2023 | CNY | 109.2 | 110.18 | 106.82 | 107.46 | 107.46 | -1.38 (-1.27%) | 897,676 |
| 14 Dec 2023 | CNY | 108.94 | 110.6 | 107.6 | 108.84 | 108.84 | -0.12 (-0.11%) | 853,739 |
| 13 Dec 2023 | CNY | 110 | 111.17 | 108.95 | 108.96 | 108.96 | -1.7 (-1.54%) | 818,919 |
| 12 Dec 2023 | CNY | 111.31 | 112.63 | 109.65 | 110.66 | 110.66 | -0.44 (-0.40%) | 915,302 |
| 11 Dec 2023 | CNY | 109.5 | 111.27 | 109.03 | 111.1 | 111.1 | -0.18 (-0.16%) | 1,332,278 |
| 8 Dec 2023 | CNY | 108.64 | 111.28 | 107.3 | 111.28 | 111.28 | +2.38 (+2.19%) | 2,623,139 |
| 7 Dec 2023 | CNY | 106.78 | 109.19 | 105.2 | 108.9 | 108.9 | +2.53 (+2.38%) | 1,522,057 |
| 6 Dec 2023 | CNY | 107.76 | 107.76 | 105.5 | 106.37 | 106.37 | -0.63 (-0.59%) | 1,000,504 |
| 5 Dec 2023 | CNY | 108 | 109.3 | 107 | 107 | 107 | -1.38 (-1.27%) | 950,814 |
| 4 Dec 2023 | CNY | 110.4 | 111.07 | 107.59 | 108.38 | 108.38 | -2.37 (-2.14%) | 1,138,530 |
| 1 Dec 2023 | CNY | 113.5 | 114.05 | 109.29 | 110.75 | 110.75 | -3.84 (-3.35%) | 1,626,263 |
| 30 Nov 2023 | CNY | 111.9 | 114.59 | 108 | 114.59 | 114.59 | +3.06 (+2.74%) | 1,836,156 |
| 29 Nov 2023 | CNY | 113 | 114.93 | 111.02 | 111.53 | 111.53 | -1.78 (-1.57%) | 1,349,773 |
| 28 Nov 2023 | CNY | 113.88 | 114.46 | 112.13 | 113.31 | 113.31 | -0.55 (-0.48%) | 1,020,073 |
| 27 Nov 2023 | CNY | 110.41 | 114.8 | 110.24 | 113.86 | 113.86 | +2.76 (+2.48%) | 962,001 |
| 24 Nov 2023 | CNY | 111.16 | 113.36 | 110 | 111.1 | 111.1 | -0.05 (-0.04%) | 762,800 |
| 23 Nov 2023 | CNY | 110.3 | 111.88 | 108.88 | 111.15 | 111.15 | +1.85 (+1.69%) | 994,568 |
| 22 Nov 2023 | CNY | 112.6 | 113.5 | 109.3 | 109.3 | 109.3 | -3.32 (-2.95%) | 944,809 |
| 21 Nov 2023 | CNY | 113.8 | 114.68 | 112.62 | 112.62 | 112.62 | -1.33 (-1.17%) | 886,611 |
| 20 Nov 2023 | CNY | 116 | 117.5 | 113.55 | 113.95 | 113.95 | -0.86 (-0.75%) | 1,337,596 |
| 17 Nov 2023 | CNY | 114.37 | 115.05 | 113.2 | 114.81 | 114.81 | +0.88 (+0.77%) | 848,989 |
| 16 Nov 2023 | CNY | 117.39 | 117.39 | 113.93 | 113.93 | 113.93 | -3.46 (-2.95%) | 866,398 |
| 15 Nov 2023 | CNY | 119.49 | 119.54 | 117 | 117.39 | 117.39 | -1.49 (-1.25%) | 1,087,892 |
