| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 143 | 145.89 | 142.6 | 145.81 | 145.81 | +2.88 (+2.01%) | 2,844,841 |
| 3 Jan 2024 | CNY | 139.03 | 144.6 | 138.05 | 142.93 | 142.93 | +3.28 (+2.35%) | 3,301,947 |
| 2 Jan 2024 | CNY | 136.51 | 140.91 | 135.98 | 139.65 | 139.65 | +2.64 (+1.93%) | 2,937,455 |
| 29 Dec 2023 | CNY | 135.12 | 137.91 | 135.04 | 137.01 | 137.01 | +1.11 (+0.82%) | 2,338,207 |
| 28 Dec 2023 | CNY | 135.2 | 137 | 134 | 135.9 | 135.9 | -0.1 (-0.07%) | 2,739,857 |
| 27 Dec 2023 | CNY | 136.3 | 137.96 | 135.14 | 136 | 136 | -0.86 (-0.63%) | 2,599,616 |
| 26 Dec 2023 | CNY | 136.95 | 138.18 | 135.88 | 136.86 | 136.86 | -0.09 (-0.07%) | 2,565,201 |
| 25 Dec 2023 | CNY | 134.54 | 137.48 | 133.51 | 136.95 | 136.95 | +2.01 (+1.49%) | 3,146,959 |
| 22 Dec 2023 | CNY | 134.88 | 136.28 | 134.03 | 134.94 | 134.94 | -0.43 (-0.32%) | 2,867,897 |
| 21 Dec 2023 | CNY | 134.19 | 135.8 | 133.05 | 135.37 | 135.37 | +0.99 (+0.74%) | 3,094,619 |
| 20 Dec 2023 | CNY | 134.83 | 136.83 | 133.05 | 134.38 | 134.38 | -0.08 (-0.06%) | 3,875,172 |
| 19 Dec 2023 | CNY | 134.4 | 136.28 | 133.3 | 134.46 | 134.46 | -0.44 (-0.33%) | 4,253,222 |
| 18 Dec 2023 | CNY | 134 | 136.38 | 132.1 | 134.9 | 134.9 | +0.8 (+0.60%) | 4,127,431 |
| 15 Dec 2023 | CNY | 136.18 | 137.33 | 133.89 | 134.1 | 134.1 | -2.14 (-1.57%) | 4,812,473 |
| 14 Dec 2023 | CNY | 140.95 | 141.88 | 135.9 | 136.24 | 136.24 | -4.25 (-3.03%) | 6,042,824 |
| 13 Dec 2023 | CNY | 139.78 | 142.37 | 139.02 | 140.49 | 140.49 | -0.99 (-0.70%) | 6,513,267 |
| 12 Dec 2023 | CNY | 149.07 | 149.41 | 140.38 | 141.48 | 141.48 | -5.83 (-3.96%) | 10,421,758 |
| 11 Dec 2023 | CNY | 149.34 | 150.49 | 143.89 | 147.31 | 147.31 | -2.77 (-1.85%) | 11,312,738 |
| 8 Dec 2023 | CNY | 146.42 | 159.32 | 144.45 | 150.08 | 150.08 | +3.69 (+2.52%) | 28,230,370 |
| 7 Dec 2023 | CNY | 149 | 155.98 | 145.66 | 146.39 | 146.39 | -3.61 (-2.41%) | 18,694,769 |
| 6 Dec 2023 | CNY | 144.2 | 150 | 143.7 | 150 | 150 | +5.78 (+4.01%) | 10,484,638 |
| 5 Dec 2023 | CNY | 145.21 | 146.78 | 141.8 | 144.22 | 144.22 | -1.52 (-1.04%) | 9,732,948 |
| 4 Dec 2023 | CNY | 141.18 | 147.93 | 139.1 | 145.74 | 145.74 | +2.15 (+1.50%) | 8,966,160 |
| 1 Dec 2023 | CNY | 142.89 | 144.09 | 138.08 | 143.59 | 143.59 | +0.59 (+0.41%) | 9,005,940 |
| 30 Nov 2023 | CNY | 138.19 | 145.19 | 136.33 | 143 | 143 | +5.37 (+3.90%) | 13,292,522 |
| 29 Nov 2023 | CNY | 133 | 139.27 | 132.5 | 137.63 | 137.63 | +3.71 (+2.77%) | 9,337,229 |
| 28 Nov 2023 | CNY | 128.5 | 134.56 | 128 | 133.92 | 133.92 | +4.92 (+3.81%) | 8,035,889 |
| 27 Nov 2023 | CNY | 132.58 | 135.23 | 126 | 129 | 129 | -0.81 (-0.62%) | 7,350,708 |
| 24 Nov 2023 | CNY | 129 | 130.11 | 127.95 | 129.81 | 129.81 | +0.81 (+0.63%) | 2,885,364 |
| 23 Nov 2023 | CNY | 129 | 129.63 | 128.33 | 129 | 129 | -0.21 (-0.16%) | 1,959,149 |
