| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 313.74 | 317.87 | 299.12 | 303.43 | 303.43 | -12.77 (-4.04%) | 3,055,272 |
| 29 Dec 2023 | CNY | 312.9 | 317.8 | 309.53 | 316.2 | 316.2 | +2.65 (+0.85%) | 2,679,329 |
| 28 Dec 2023 | CNY | 303.02 | 318 | 303.02 | 313.55 | 313.55 | +8.88 (+2.91%) | 2,744,500 |
| 27 Dec 2023 | CNY | 309.98 | 316 | 302 | 304.67 | 304.67 | -3.03 (-0.98%) | 2,471,220 |
| 26 Dec 2023 | CNY | 313 | 313.88 | 302 | 307.7 | 307.7 | -4.33 (-1.39%) | 1,742,494 |
| 25 Dec 2023 | CNY | 306.01 | 313.66 | 306.01 | 312.03 | 312.03 | +3.13 (+1.01%) | 1,503,954 |
| 22 Dec 2023 | CNY | 310.62 | 316.7 | 306 | 308.9 | 308.9 | -4.39 (-1.40%) | 1,990,052 |
| 21 Dec 2023 | CNY | 314.19 | 322.4 | 309 | 313.29 | 313.29 | +0.18 (+0.06%) | 2,399,105 |
| 20 Dec 2023 | CNY | 325.71 | 327.88 | 312.95 | 313.11 | 313.11 | -12.05 (-3.71%) | 1,868,155 |
| 19 Dec 2023 | CNY | 324.7 | 329 | 320.1 | 325.16 | 325.16 | -0.74 (-0.23%) | 2,101,204 |
| 18 Dec 2023 | CNY | 327.1 | 330.65 | 323.56 | 325.9 | 325.9 | -2.32 (-0.71%) | 2,325,194 |
| 15 Dec 2023 | CNY | 335.08 | 338.4 | 327.76 | 328.22 | 328.22 | -8.72 (-2.59%) | 2,402,089 |
| 14 Dec 2023 | CNY | 340.3 | 343.22 | 335.01 | 336.94 | 336.94 | -2.76 (-0.81%) | 1,820,794 |
| 13 Dec 2023 | CNY | 337.9 | 351.98 | 335 | 339.7 | 339.7 | +1.7 (+0.50%) | 2,545,403 |
| 12 Dec 2023 | CNY | 337.97 | 343.5 | 336.31 | 338 | 338 | -5 (-1.46%) | 2,211,734 |
| 11 Dec 2023 | CNY | 321.85 | 345 | 315.99 | 343 | 343 | +18.7 (+5.77%) | 4,900,220 |
| 8 Dec 2023 | CNY | 313.85 | 327.15 | 311.1 | 324.3 | 324.3 | +12.55 (+4.03%) | 6,032,954 |
| 7 Dec 2023 | CNY | 303.18 | 316.26 | 301.02 | 311.75 | 311.75 | +6.75 (+2.21%) | 3,184,952 |
| 6 Dec 2023 | CNY | 301.46 | 306.6 | 298.27 | 305 | 305 | +3.2 (+1.06%) | 1,871,911 |
| 5 Dec 2023 | CNY | 310.01 | 311.6 | 300 | 301.8 | 301.8 | -8.2 (-2.65%) | 2,070,845 |
| 4 Dec 2023 | CNY | 308 | 318.96 | 304.21 | 310 | 310 | -2.12 (-0.68%) | 3,877,473 |
| 1 Dec 2023 | CNY | 301.51 | 317.5 | 298.27 | 312.12 | 312.12 | +10.37 (+3.44%) | 3,004,740 |
| 30 Nov 2023 | CNY | 301 | 304.78 | 299.88 | 301.75 | 301.75 | +1.1 (+0.37%) | 1,648,696 |
| 29 Nov 2023 | CNY | 306.8 | 308.19 | 300.22 | 300.65 | 300.65 | -7.65 (-2.48%) | 1,662,045 |
| 28 Nov 2023 | CNY | 303.72 | 309 | 298.88 | 308.3 | 308.3 | +5.74 (+1.90%) | 2,130,178 |
| 27 Nov 2023 | CNY | 305.99 | 306.87 | 301 | 302.56 | 302.56 | +0.48 (+0.16%) | 2,361,346 |
| 24 Nov 2023 | CNY | 317.12 | 318.99 | 300.35 | 302.08 | 302.08 | -15.52 (-4.89%) | 4,298,856 |
| 23 Nov 2023 | CNY | 314.22 | 319.75 | 309 | 317.6 | 317.6 | -0.31 (-0.10%) | 2,178,937 |
| 22 Nov 2023 | CNY | 320 | 327 | 317.38 | 317.91 | 317.91 | -5.06 (-1.57%) | 1,389,883 |
| 21 Nov 2023 | CNY | 328.33 | 329.2 | 321.1 | 322.97 | 322.97 | -4 (-1.22%) | 1,675,648 |
