| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 119.68 | 122.44 | 115 | 115.5 | 115.5 | -3.64 (-3.06%) | 3,333,642 |
| 25 Jan 2024 | CNY | 123.7 | 123.7 | 116.5 | 119.14 | 119.14 | -4.49 (-3.63%) | 3,307,648 |
| 24 Jan 2024 | CNY | 124.62 | 125.15 | 120.66 | 123.63 | 123.63 | +0.83 (+0.68%) | 1,703,161 |
| 23 Jan 2024 | CNY | 120.01 | 125.39 | 120.01 | 122.8 | 122.8 | +2.3 (+1.91%) | 1,316,234 |
| 22 Jan 2024 | CNY | 126.5 | 127.4 | 120.1 | 120.5 | 120.5 | -6.75 (-5.30%) | 1,682,043 |
| 19 Jan 2024 | CNY | 127.8 | 130.07 | 127.01 | 127.25 | 127.25 | -0.93 (-0.73%) | 1,071,314 |
| 18 Jan 2024 | CNY | 127.13 | 128.87 | 125 | 128.18 | 128.18 | +0.32 (+0.25%) | 1,728,966 |
| 17 Jan 2024 | CNY | 134 | 135.33 | 127.36 | 127.86 | 127.86 | -6.52 (-4.85%) | 1,467,296 |
| 16 Jan 2024 | CNY | 134.25 | 135.61 | 131.58 | 134.38 | 134.38 | -0.11 (-0.08%) | 1,106,747 |
| 15 Jan 2024 | CNY | 134.49 | 134.49 | 134.49 | 134.49 | 134.49 | 0.0 (0.0%) | 1,206,321 |
| 12 Jan 2024 | CNY | 134.41 | 135.88 | 133.01 | 134.49 | 134.49 | -0.51 (-0.38%) | 1,461,572 |
| 11 Jan 2024 | CNY | 133.09 | 136.57 | 131.31 | 135 | 135 | +0.62 (+0.46%) | 1,584,786 |
| 10 Jan 2024 | CNY | 135.88 | 137.37 | 133.85 | 134.38 | 134.38 | +2.38 (+1.80%) | 2,103,766 |
| 9 Jan 2024 | CNY | 128 | 132.99 | 127.21 | 132 | 132 | +5.53 (+4.37%) | 2,112,717 |
| 8 Jan 2024 | CNY | 128.85 | 129.67 | 126.01 | 126.47 | 126.47 | -3.08 (-2.38%) | 1,406,500 |
| 5 Jan 2024 | CNY | 133 | 133.8 | 128.88 | 129.55 | 129.55 | -5.35 (-3.97%) | 2,014,073 |
| 4 Jan 2024 | CNY | 136 | 136.2 | 134.12 | 134.9 | 134.9 | +0.4 (+0.30%) | 843,439 |
| 3 Jan 2024 | CNY | 135.06 | 138.19 | 132.53 | 134.5 | 134.5 | -0.9 (-0.66%) | 1,950,604 |
| 2 Jan 2024 | CNY | 139.79 | 141.95 | 135.12 | 135.4 | 135.4 | -3.64 (-2.62%) | 1,484,652 |
| 29 Dec 2023 | CNY | 137.86 | 140.5 | 137.11 | 139.04 | 139.04 | +1.05 (+0.76%) | 1,650,386 |
| 28 Dec 2023 | CNY | 140 | 140 | 135 | 137.99 | 137.99 | -1.85 (-1.32%) | 1,704,002 |
| 27 Dec 2023 | CNY | 138.22 | 140.8 | 137 | 139.84 | 139.84 | +2.75 (+2.01%) | 1,631,831 |
| 26 Dec 2023 | CNY | 137.6 | 141.68 | 136.51 | 137.09 | 137.09 | +0.57 (+0.42%) | 1,796,851 |
| 25 Dec 2023 | CNY | 135.7 | 137.99 | 134.5 | 136.52 | 136.52 | +0.52 (+0.38%) | 1,264,761 |
| 22 Dec 2023 | CNY | 140.18 | 140.54 | 135.81 | 136 | 136 | -3.51 (-2.52%) | 1,711,488 |
| 21 Dec 2023 | CNY | 141.53 | 142.9 | 138.41 | 139.51 | 139.51 | -4.38 (-3.04%) | 1,881,319 |
| 20 Dec 2023 | CNY | 147.2 | 147.49 | 143 | 143.89 | 143.89 | -2.33 (-1.59%) | 1,206,029 |
| 19 Dec 2023 | CNY | 147.5 | 147.5 | 144.5 | 146.22 | 146.22 | -1.03 (-0.70%) | 1,231,891 |
| 18 Dec 2023 | CNY | 148.6 | 150 | 144.47 | 147.25 | 147.25 | -2.45 (-1.64%) | 1,750,698 |
| 15 Dec 2023 | CNY | 152.75 | 153.33 | 148.51 | 149.7 | 149.7 | -2.68 (-1.76%) | 1,444,490 |
