| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 104.53 | 106.33 | 102.58 | 103.02 | 103.02 | -2.02 (-1.92%) | 387,057 |
| 2 Jan 2024 | CNY | 106.8 | 107.47 | 103.38 | 105.04 | 105.04 | -1.36 (-1.28%) | 461,218 |
| 29 Dec 2023 | CNY | 107.23 | 107.97 | 106.23 | 106.4 | 106.4 | -0.83 (-0.77%) | 294,764 |
| 28 Dec 2023 | CNY | 104.08 | 107.77 | 102.45 | 107.23 | 107.23 | +3.54 (+3.41%) | 310,492 |
| 27 Dec 2023 | CNY | 104 | 104.43 | 102.18 | 103.69 | 103.69 | -0.31 (-0.30%) | 322,046 |
| 26 Dec 2023 | CNY | 105.23 | 107.5 | 103.63 | 104 | 104 | -1.82 (-1.72%) | 325,114 |
| 25 Dec 2023 | CNY | 104.24 | 106.43 | 104.23 | 105.82 | 105.82 | +1.59 (+1.53%) | 320,913 |
| 22 Dec 2023 | CNY | 106.35 | 106.35 | 103.64 | 104.23 | 104.23 | -1.06 (-1.01%) | 288,595 |
| 21 Dec 2023 | CNY | 103.66 | 106.66 | 103.65 | 105.29 | 105.29 | +0.86 (+0.82%) | 290,152 |
| 20 Dec 2023 | CNY | 106.21 | 107.88 | 104 | 104.43 | 104.43 | -1.77 (-1.67%) | 265,229 |
| 19 Dec 2023 | CNY | 106.36 | 107.29 | 103.63 | 106.2 | 106.2 | -0.35 (-0.33%) | 405,480 |
| 18 Dec 2023 | CNY | 107.79 | 108.8 | 104.99 | 106.55 | 106.55 | -1.31 (-1.21%) | 366,564 |
| 15 Dec 2023 | CNY | 109.88 | 112.2 | 107.86 | 107.86 | 107.86 | -0.22 (-0.20%) | 422,744 |
| 14 Dec 2023 | CNY | 110.8 | 113.58 | 108.04 | 108.08 | 108.08 | -1.82 (-1.66%) | 485,289 |
| 13 Dec 2023 | CNY | 113.55 | 113.55 | 109.66 | 109.9 | 109.9 | -3.74 (-3.29%) | 332,985 |
| 12 Dec 2023 | CNY | 113.98 | 114.78 | 111.26 | 113.64 | 113.64 | -0.5 (-0.44%) | 402,678 |
| 11 Dec 2023 | CNY | 113 | 114.93 | 110 | 114.14 | 114.14 | +0.26 (+0.23%) | 644,753 |
| 8 Dec 2023 | CNY | 119.71 | 120.5 | 111.22 | 113.88 | 113.88 | -7.12 (-5.88%) | 1,258,293 |
| 7 Dec 2023 | CNY | 125 | 125 | 119.1 | 121 | 121 | -3.77 (-3.02%) | 868,907 |
| 6 Dec 2023 | CNY | 120.62 | 127.82 | 119.6 | 124.77 | 124.77 | +4.17 (+3.46%) | 947,728 |
| 5 Dec 2023 | CNY | 121.37 | 123 | 119.9 | 120.6 | 120.6 | -0.81 (-0.67%) | 458,181 |
| 4 Dec 2023 | CNY | 123.6 | 123.6 | 120.16 | 121.41 | 121.41 | -2.78 (-2.24%) | 311,583 |
| 1 Dec 2023 | CNY | 123.54 | 124.67 | 122.11 | 124.19 | 124.19 | +0.21 (+0.17%) | 230,263 |
| 30 Nov 2023 | CNY | 121.27 | 125 | 120.03 | 123.98 | 123.98 | +2.3 (+1.89%) | 548,116 |
| 29 Nov 2023 | CNY | 119.63 | 124.15 | 118.29 | 121.68 | 121.68 | +1.18 (+0.98%) | 554,042 |
| 28 Nov 2023 | CNY | 117.13 | 121.77 | 115.67 | 120.5 | 120.5 | +3.15 (+2.68%) | 402,739 |
| 27 Nov 2023 | CNY | 118.35 | 119.6 | 116.5 | 117.35 | 117.35 | -1 (-0.84%) | 300,951 |
| 24 Nov 2023 | CNY | 119.13 | 120.43 | 117.28 | 118.35 | 118.35 | -1.36 (-1.14%) | 349,502 |
| 23 Nov 2023 | CNY | 118.88 | 120.26 | 117.29 | 119.71 | 119.71 | +0.85 (+0.72%) | 461,457 |
| 22 Nov 2023 | CNY | 124.73 | 125.67 | 118.86 | 118.86 | 118.86 | -5.84 (-4.68%) | 554,669 |
