| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 287 | 303.14 | 287 | 297.51 | 297.51 | +9.84 (+3.42%) | 1,261,920 |
| 8 Jan 2024 | CNY | 289.28 | 291.53 | 283.82 | 287.67 | 287.67 | -2.78 (-0.96%) | 761,860 |
| 5 Jan 2024 | CNY | 304.81 | 309.39 | 285.01 | 290.45 | 290.45 | -15.23 (-4.98%) | 1,674,970 |
| 4 Jan 2024 | CNY | 301.1 | 306.79 | 295.49 | 305.68 | 305.68 | +7.4 (+2.48%) | 1,392,680 |
| 3 Jan 2024 | CNY | 310 | 310 | 294.16 | 298.28 | 298.28 | -14.2 (-4.54%) | 1,974,120 |
| 2 Jan 2024 | CNY | 326 | 332 | 303.93 | 312.48 | 312.48 | -12.78 (-3.93%) | 2,347,000 |
| 29 Dec 2023 | CNY | 309.25 | 338.89 | 304 | 325.26 | 325.26 | +13.26 (+4.25%) | 2,178,630 |
| 28 Dec 2023 | CNY | 305 | 318.2 | 290.03 | 312 | 312 | +12.9 (+4.31%) | 2,235,880 |
| 27 Dec 2023 | CNY | 277.54 | 300.04 | 275.06 | 299.1 | 299.1 | +21.61 (+7.79%) | 1,712,630 |
| 26 Dec 2023 | CNY | 274.21 | 285.58 | 270.6 | 277.49 | 277.49 | +0.49 (+0.18%) | 988,190 |
| 25 Dec 2023 | CNY | 267.93 | 283 | 266.07 | 277 | 277 | +9.05 (+3.38%) | 1,471,980 |
| 22 Dec 2023 | CNY | 270.9 | 275.75 | 261.84 | 267.95 | 267.95 | -7.1 (-2.58%) | 982,640 |
| 21 Dec 2023 | CNY | 274 | 286.42 | 262.19 | 275.05 | 275.05 | 0.0 (0.0%) | 1,509,600 |
| 20 Dec 2023 | CNY | 265 | 280 | 261.01 | 275.05 | 275.05 | +9.45 (+3.56%) | 1,480,220 |
| 19 Dec 2023 | CNY | 266.67 | 268.29 | 258.2 | 265.6 | 265.6 | -2.57 (-0.96%) | 1,316,340 |
| 18 Dec 2023 | CNY | 254.99 | 274.3 | 253.68 | 268.17 | 268.17 | +15.05 (+5.95%) | 2,149,990 |
| 15 Dec 2023 | CNY | 261.25 | 263.97 | 247.5 | 253.12 | 253.12 | -8.14 (-3.12%) | 1,303,150 |
| 14 Dec 2023 | CNY | 262 | 275.98 | 260.37 | 261.26 | 261.26 | +0.01 (+0.0%) | 1,385,160 |
| 13 Dec 2023 | CNY | 251.05 | 267.98 | 248 | 261.25 | 261.25 | +8.61 (+3.41%) | 1,559,090 |
| 12 Dec 2023 | CNY | 248.03 | 259.8 | 245 | 252.64 | 252.64 | +4.14 (+1.67%) | 1,139,240 |
| 11 Dec 2023 | CNY | 242.24 | 253.59 | 233.3 | 248.5 | 248.5 | +3.5 (+1.43%) | 1,545,020 |
| 8 Dec 2023 | CNY | 225.01 | 245.98 | 225.01 | 245 | 245 | +22.23 (+9.98%) | 1,830,660 |
| 7 Dec 2023 | CNY | 221.08 | 229.51 | 219 | 222.77 | 222.77 | +1.91 (+0.86%) | 625,870 |
| 6 Dec 2023 | CNY | 221.42 | 224.39 | 216 | 220.86 | 220.86 | -1.17 (-0.53%) | 545,050 |
| 5 Dec 2023 | CNY | 222.8 | 226.5 | 219.26 | 222.03 | 222.03 | -2.35 (-1.05%) | 542,780 |
| 4 Dec 2023 | CNY | 216.2 | 225 | 212.29 | 224.38 | 224.38 | +9.99 (+4.66%) | 789,590 |
| 1 Dec 2023 | CNY | 217.91 | 218.43 | 212.59 | 214.39 | 214.39 | -3.41 (-1.57%) | 505,450 |
| 30 Nov 2023 | CNY | 220.56 | 221.6 | 215.44 | 217.8 | 217.8 | -3.17 (-1.43%) | 594,940 |
| 29 Nov 2023 | CNY | 222.97 | 226 | 219.22 | 220.97 | 220.97 | -3.91 (-1.74%) | 669,790 |
| 28 Nov 2023 | CNY | 219.95 | 225.5 | 216.02 | 224.88 | 224.88 | +4.05 (+1.83%) | 607,670 |
