| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 118.3 | 118.5 | 112.93 | 113.27 | 113.27 | -2.78 (-2.40%) | 567,763 |
| 29 Dec 2023 | CNY | 115.15 | 118.5 | 113.63 | 116.05 | 116.05 | +0.95 (+0.83%) | 706,510 |
| 28 Dec 2023 | CNY | 112.97 | 116.34 | 111.23 | 115.1 | 115.1 | +1.65 (+1.45%) | 585,157 |
| 27 Dec 2023 | CNY | 113 | 114 | 110.02 | 113.45 | 113.45 | +0.62 (+0.55%) | 632,640 |
| 26 Dec 2023 | CNY | 111.9 | 114.09 | 110.88 | 112.83 | 112.83 | +0.98 (+0.88%) | 596,395 |
| 25 Dec 2023 | CNY | 111 | 112.79 | 109.12 | 111.85 | 111.85 | +1.6 (+1.45%) | 422,715 |
| 22 Dec 2023 | CNY | 112.66 | 112.99 | 109.24 | 110.25 | 110.25 | -2.32 (-2.06%) | 737,366 |
| 21 Dec 2023 | CNY | 114.32 | 114.32 | 111.1 | 112.57 | 112.57 | -1.75 (-1.53%) | 737,673 |
| 20 Dec 2023 | CNY | 120.2 | 120.26 | 112.77 | 114.32 | 114.32 | -4.94 (-4.14%) | 894,715 |
| 19 Dec 2023 | CNY | 119.49 | 121.36 | 118 | 119.26 | 119.26 | -0.94 (-0.78%) | 476,361 |
| 18 Dec 2023 | CNY | 124.27 | 124.27 | 119.57 | 120.2 | 120.2 | -4.24 (-3.41%) | 687,956 |
| 15 Dec 2023 | CNY | 126.51 | 127.6 | 123.16 | 124.44 | 124.44 | -2.99 (-2.35%) | 401,174 |
| 14 Dec 2023 | CNY | 126.3 | 128.67 | 126.3 | 127.43 | 127.43 | +1.14 (+0.90%) | 289,950 |
| 13 Dec 2023 | CNY | 128.2 | 129.59 | 126.15 | 126.29 | 126.29 | -1.91 (-1.49%) | 370,694 |
| 12 Dec 2023 | CNY | 132.71 | 132.71 | 127.3 | 128.2 | 128.2 | -4.61 (-3.47%) | 798,739 |
| 11 Dec 2023 | CNY | 126.4 | 133 | 126.36 | 132.81 | 132.81 | +5.12 (+4.01%) | 1,025,146 |
| 8 Dec 2023 | CNY | 123.05 | 127.7 | 123.05 | 127.69 | 127.69 | +4.64 (+3.77%) | 971,276 |
| 7 Dec 2023 | CNY | 121.51 | 123.89 | 119.5 | 123.05 | 123.05 | +1.54 (+1.27%) | 479,578 |
| 6 Dec 2023 | CNY | 123.48 | 124.44 | 121.33 | 121.51 | 121.51 | -0.87 (-0.71%) | 350,481 |
| 5 Dec 2023 | CNY | 123.2 | 124.09 | 121.1 | 122.38 | 122.38 | -1.12 (-0.91%) | 580,120 |
| 4 Dec 2023 | CNY | 122.16 | 126.5 | 121.51 | 123.5 | 123.5 | +1.34 (+1.10%) | 849,325 |
| 1 Dec 2023 | CNY | 123.67 | 124.99 | 121.05 | 122.16 | 122.16 | -1.82 (-1.47%) | 641,362 |
| 30 Nov 2023 | CNY | 125 | 125.9 | 122.15 | 123.98 | 123.98 | -2.12 (-1.68%) | 714,419 |
| 29 Nov 2023 | CNY | 126.85 | 129.31 | 125.72 | 126.1 | 126.1 | -0.9 (-0.71%) | 1,207,417 |
| 28 Nov 2023 | CNY | 133.8 | 134.34 | 125.26 | 127 | 127 | -10.66 (-7.74%) | 1,801,918 |
| 27 Nov 2023 | CNY | 142 | 142.04 | 130.49 | 137.66 | 137.66 | -3.11 (-2.21%) | 2,075,378 |
| 24 Nov 2023 | CNY | 139.11 | 140.86 | 135.2 | 140.77 | 140.77 | +2.09 (+1.51%) | 766,250 |
| 23 Nov 2023 | CNY | 133.92 | 139.98 | 132.5 | 138.68 | 138.68 | +3.68 (+2.73%) | 787,611 |
| 22 Nov 2023 | CNY | 136.53 | 137.94 | 134.05 | 135 | 135 | -3.02 (-2.19%) | 710,998 |
| 21 Nov 2023 | CNY | 136.58 | 140 | 131.6 | 138.02 | 138.02 | +1.44 (+1.05%) | 1,188,881 |
