| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 102.05 | 102.99 | 100.01 | 100.42 | 100.42 | -2.58 (-2.50%) | 241,954 |
| 25 Dec 2023 | CNY | 102.86 | 104.39 | 101.35 | 103 | 103 | +0.16 (+0.16%) | 267,354 |
| 22 Dec 2023 | CNY | 106.69 | 106.69 | 102.18 | 102.84 | 102.84 | -2.59 (-2.46%) | 270,235 |
| 21 Dec 2023 | CNY | 103.2 | 106.5 | 101.68 | 105.43 | 105.43 | +1.15 (+1.10%) | 360,523 |
| 20 Dec 2023 | CNY | 105.5 | 106.27 | 103.6 | 104.28 | 104.28 | -1.12 (-1.06%) | 252,438 |
| 19 Dec 2023 | CNY | 104.71 | 106.88 | 104.3 | 105.4 | 105.4 | +0.85 (+0.81%) | 354,967 |
| 18 Dec 2023 | CNY | 104.79 | 106.4 | 103.39 | 104.55 | 104.55 | -0.24 (-0.23%) | 502,104 |
| 15 Dec 2023 | CNY | 109.31 | 109.46 | 104.13 | 104.79 | 104.79 | -4.85 (-4.42%) | 535,046 |
| 14 Dec 2023 | CNY | 112 | 112.8 | 108.95 | 109.64 | 109.64 | -0.84 (-0.76%) | 388,398 |
| 13 Dec 2023 | CNY | 111.6 | 113 | 110.01 | 110.48 | 110.48 | -0.93 (-0.83%) | 271,424 |
| 12 Dec 2023 | CNY | 110.08 | 113.49 | 109.98 | 111.41 | 111.41 | +1.1 (+1.00%) | 352,367 |
| 11 Dec 2023 | CNY | 106.51 | 110.66 | 105.72 | 110.31 | 110.31 | +2.91 (+2.71%) | 402,057 |
| 8 Dec 2023 | CNY | 106.01 | 108.67 | 106.01 | 107.4 | 107.4 | +1.21 (+1.14%) | 273,248 |
| 7 Dec 2023 | CNY | 106.88 | 107.9 | 105.67 | 106.19 | 106.19 | -0.25 (-0.23%) | 211,176 |
| 6 Dec 2023 | CNY | 106.66 | 108.14 | 105.93 | 106.44 | 106.44 | -0.22 (-0.21%) | 242,900 |
| 5 Dec 2023 | CNY | 108.11 | 109.39 | 106.11 | 106.66 | 106.66 | -2.74 (-2.50%) | 267,054 |
| 4 Dec 2023 | CNY | 110.4 | 110.9 | 108 | 109.4 | 109.4 | -1 (-0.91%) | 460,020 |
| 1 Dec 2023 | CNY | 112.8 | 112.8 | 108.3 | 110.4 | 110.4 | -0.9 (-0.81%) | 340,592 |
| 30 Nov 2023 | CNY | 112.77 | 113.66 | 110.78 | 111.3 | 111.3 | -1.47 (-1.30%) | 324,048 |
| 29 Nov 2023 | CNY | 112.21 | 115.5 | 112.21 | 112.77 | 112.77 | -0.67 (-0.59%) | 260,547 |
| 28 Nov 2023 | CNY | 111.29 | 114.8 | 111.11 | 113.44 | 113.44 | +0.94 (+0.84%) | 281,922 |
| 27 Nov 2023 | CNY | 109.83 | 113.49 | 109.5 | 112.5 | 112.5 | +1.77 (+1.60%) | 356,093 |
| 24 Nov 2023 | CNY | 113.51 | 114.3 | 110.5 | 110.73 | 110.73 | -2.55 (-2.25%) | 266,655 |
| 23 Nov 2023 | CNY | 112.99 | 114.71 | 112.06 | 113.28 | 113.28 | +0.53 (+0.47%) | 333,428 |
| 22 Nov 2023 | CNY | 115.77 | 116.96 | 112.41 | 112.75 | 112.75 | -3.02 (-2.61%) | 367,391 |
| 21 Nov 2023 | CNY | 117.01 | 117.65 | 115.3 | 115.77 | 115.77 | -1.89 (-1.61%) | 368,789 |
| 20 Nov 2023 | CNY | 114.17 | 119 | 114.17 | 117.66 | 117.66 | -0.18 (-0.15%) | 369,192 |
| 17 Nov 2023 | CNY | 113 | 118.87 | 113 | 117.84 | 117.84 | +0.83 (+0.71%) | 585,738 |
| 16 Nov 2023 | CNY | 117.37 | 120.43 | 116.98 | 117.01 | 117.01 | -1.79 (-1.51%) | 449,688 |
| 15 Nov 2023 | CNY | 121.88 | 121.88 | 118.23 | 118.8 | 118.8 | -0.27 (-0.23%) | 448,770 |
