| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 112.5 | 114.66 | 109.37 | 112.12 | 112.12 | -0.38 (-0.34%) | 926,092 |
| 25 Dec 2023 | CNY | 111.54 | 113.85 | 111.35 | 112.5 | 112.5 | +1.01 (+0.91%) | 764,302 |
| 22 Dec 2023 | CNY | 111.21 | 113.39 | 110 | 111.49 | 111.49 | +0.39 (+0.35%) | 872,208 |
| 21 Dec 2023 | CNY | 108.1 | 113.97 | 107.21 | 111.1 | 111.1 | +1.95 (+1.79%) | 1,188,745 |
| 20 Dec 2023 | CNY | 110.78 | 111.64 | 108.36 | 109.15 | 109.15 | -2.07 (-1.86%) | 799,685 |
| 19 Dec 2023 | CNY | 114 | 114.03 | 110.39 | 111.22 | 111.22 | -2.37 (-2.09%) | 1,048,721 |
| 18 Dec 2023 | CNY | 114.31 | 115.35 | 112.06 | 113.59 | 113.59 | -2.11 (-1.82%) | 1,003,587 |
| 15 Dec 2023 | CNY | 116.04 | 117.8 | 114.5 | 115.7 | 115.7 | -1.15 (-0.98%) | 868,315 |
| 14 Dec 2023 | CNY | 116.1 | 117.97 | 114.2 | 116.85 | 116.85 | +0.75 (+0.65%) | 1,455,090 |
| 13 Dec 2023 | CNY | 114.12 | 119.36 | 114.12 | 116.1 | 116.1 | +1.29 (+1.12%) | 1,873,033 |
| 12 Dec 2023 | CNY | 113.16 | 116.29 | 112.17 | 114.81 | 114.81 | +1.69 (+1.49%) | 1,804,367 |
| 11 Dec 2023 | CNY | 106.17 | 114.6 | 105.02 | 113.12 | 113.12 | +5.14 (+4.76%) | 2,393,840 |
| 8 Dec 2023 | CNY | 107.78 | 109.8 | 106 | 107.98 | 107.98 | -0.02 (-0.02%) | 2,115,746 |
| 7 Dec 2023 | CNY | 106.13 | 109.51 | 105.53 | 108 | 108 | +1.14 (+1.07%) | 1,293,505 |
| 6 Dec 2023 | CNY | 104.63 | 107.88 | 104.63 | 106.86 | 106.86 | +1.31 (+1.24%) | 817,573 |
| 5 Dec 2023 | CNY | 106.67 | 107.02 | 104.9 | 105.55 | 105.55 | -1.39 (-1.30%) | 1,051,589 |
| 4 Dec 2023 | CNY | 103.5 | 108.53 | 102.01 | 106.94 | 106.94 | +3.77 (+3.65%) | 2,872,222 |
| 1 Dec 2023 | CNY | 104.54 | 104.7 | 101.2 | 103.17 | 103.17 | -2.13 (-2.02%) | 2,002,662 |
| 30 Nov 2023 | CNY | 108.8 | 108.8 | 103.92 | 105.3 | 105.3 | -2.5 (-2.32%) | 1,937,585 |
| 29 Nov 2023 | CNY | 111.97 | 112.68 | 106.34 | 107.8 | 107.8 | -4 (-3.58%) | 2,632,585 |
| 28 Nov 2023 | CNY | 112 | 113.5 | 110.5 | 111.8 | 111.8 | -0.89 (-0.79%) | 1,416,984 |
| 27 Nov 2023 | CNY | 110.89 | 112.95 | 108.9 | 112.69 | 112.69 | +3.05 (+2.78%) | 1,984,265 |
| 24 Nov 2023 | CNY | 110.52 | 111.2 | 109.3 | 109.64 | 109.64 | -1.36 (-1.23%) | 795,331 |
| 23 Nov 2023 | CNY | 112.45 | 112.96 | 109.9 | 111 | 111 | -1.22 (-1.09%) | 1,297,000 |
| 22 Nov 2023 | CNY | 115.89 | 116.4 | 111.52 | 112.22 | 112.22 | -3.29 (-2.85%) | 861,842 |
| 21 Nov 2023 | CNY | 119.14 | 119.99 | 113.56 | 115.51 | 115.51 | -3.39 (-2.85%) | 1,375,195 |
| 20 Nov 2023 | CNY | 117.17 | 119.47 | 115.61 | 118.9 | 118.9 | +1.89 (+1.62%) | 1,117,815 |
| 17 Nov 2023 | CNY | 116.14 | 118.49 | 115.58 | 117.01 | 117.01 | +0.36 (+0.31%) | 527,527 |
| 16 Nov 2023 | CNY | 116.1 | 119.93 | 116.1 | 116.65 | 116.65 | -1.14 (-0.97%) | 1,261,673 |
| 15 Nov 2023 | CNY | 121.97 | 121.97 | 117 | 117.79 | 117.79 | -2.71 (-2.25%) | 1,026,339 |
