| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 170.3 | 171.65 | 163.3 | 166.81 | 166.81 | -1.21 (-0.72%) | 941,367 |
| 23 Jan 2024 | CNY | 168 | 173.46 | 166.09 | 168.02 | 168.02 | -0.98 (-0.58%) | 1,132,678 |
| 22 Jan 2024 | CNY | 177.9 | 177.9 | 168 | 169 | 169 | -13.15 (-7.22%) | 1,919,951 |
| 19 Jan 2024 | CNY | 183.73 | 186.5 | 181.55 | 182.15 | 182.15 | -2.95 (-1.59%) | 914,103 |
| 18 Jan 2024 | CNY | 180.12 | 186 | 175.4 | 185.1 | 185.1 | +2.1 (+1.15%) | 1,233,189 |
| 17 Jan 2024 | CNY | 188 | 188.4 | 183 | 183 | 183 | -6.19 (-3.27%) | 577,756 |
| 16 Jan 2024 | CNY | 184 | 192 | 183.1 | 189.19 | 189.19 | +4.17 (+2.25%) | 1,343,542 |
| 15 Jan 2024 | CNY | 185.02 | 185.02 | 185.02 | 185.02 | 185.02 | 0.0 (0.0%) | 1,062,431 |
| 12 Jan 2024 | CNY | 182.96 | 186 | 180.99 | 185.02 | 185.02 | +1.69 (+0.92%) | 806,694 |
| 11 Jan 2024 | CNY | 179.3 | 184.78 | 178.71 | 183.33 | 183.33 | +4.03 (+2.25%) | 872,048 |
| 10 Jan 2024 | CNY | 182.01 | 183.82 | 179.05 | 179.3 | 179.3 | -3.46 (-1.89%) | 1,021,932 |
| 9 Jan 2024 | CNY | 184.96 | 186.17 | 179.3 | 182.76 | 182.76 | -2.62 (-1.41%) | 1,735,989 |
| 8 Jan 2024 | CNY | 188.65 | 189.59 | 182.68 | 185.38 | 185.38 | -4.57 (-2.41%) | 1,356,798 |
| 5 Jan 2024 | CNY | 188 | 191.87 | 187.51 | 189.95 | 189.95 | +0.99 (+0.52%) | 1,076,605 |
| 4 Jan 2024 | CNY | 188.06 | 189.8 | 185.33 | 188.96 | 188.96 | +0.99 (+0.53%) | 1,009,880 |
| 3 Jan 2024 | CNY | 186 | 190.58 | 184.88 | 187.97 | 187.97 | +0.67 (+0.36%) | 1,180,133 |
| 2 Jan 2024 | CNY | 188 | 191 | 184 | 187.3 | 187.3 | -0.4 (-0.21%) | 1,500,963 |
| 29 Dec 2023 | CNY | 189.81 | 195.8 | 187.01 | 187.7 | 187.7 | -2.78 (-1.46%) | 1,508,634 |
| 28 Dec 2023 | CNY | 191.99 | 194.62 | 190.2 | 190.48 | 190.48 | -2.05 (-1.06%) | 1,369,314 |
| 27 Dec 2023 | CNY | 183.78 | 194.36 | 183.78 | 192.53 | 192.53 | +8.1 (+4.39%) | 1,450,863 |
| 26 Dec 2023 | CNY | 194.47 | 195.79 | 183.1 | 184.43 | 184.43 | -10.6 (-5.44%) | 1,816,835 |
| 25 Dec 2023 | CNY | 200.5 | 203.99 | 193.56 | 195.03 | 195.03 | -6.77 (-3.35%) | 1,355,002 |
| 22 Dec 2023 | CNY | 208.4 | 210.56 | 201 | 201.8 | 201.8 | -7.42 (-3.55%) | 957,463 |
| 21 Dec 2023 | CNY | 207 | 211.29 | 203.5 | 209.22 | 209.22 | +1.62 (+0.78%) | 663,269 |
| 20 Dec 2023 | CNY | 207.9 | 211.55 | 206.04 | 207.6 | 207.6 | -1.4 (-0.67%) | 909,200 |
| 19 Dec 2023 | CNY | 205.85 | 210.39 | 205.25 | 209 | 209 | +1.74 (+0.84%) | 758,040 |
| 18 Dec 2023 | CNY | 209.11 | 209.99 | 207.18 | 207.26 | 207.26 | -3.3 (-1.57%) | 766,883 |
| 15 Dec 2023 | CNY | 211.03 | 213.99 | 209.16 | 210.56 | 210.56 | -0.47 (-0.22%) | 880,344 |
| 14 Dec 2023 | CNY | 215.63 | 216.69 | 209.1 | 211.03 | 211.03 | -4.98 (-2.31%) | 1,358,320 |
| 13 Dec 2023 | CNY | 216 | 218.38 | 211.05 | 216.01 | 216.01 | -2.41 (-1.10%) | 853,509 |
