| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2023 | CNY | 119.04 | 141.8 | 118.9 | 136.63 | 136.63 | +15.43 (+12.73%) | 9,508,365 |
| 27 Dec 2023 | CNY | 124 | 125.88 | 119.43 | 121.2 | 121.2 | -4.3 (-3.43%) | 5,243,739 |
| 26 Dec 2023 | CNY | 119.38 | 128.6 | 119 | 125.5 | 125.5 | +5.38 (+4.48%) | 5,946,221 |
| 25 Dec 2023 | CNY | 116.5 | 124 | 115.88 | 120.12 | 120.12 | +1.54 (+1.30%) | 4,591,459 |
| 22 Dec 2023 | CNY | 109.9 | 121.88 | 108 | 118.58 | 118.58 | +8.09 (+7.32%) | 7,891,069 |
| 21 Dec 2023 | CNY | 99.12 | 113.07 | 98.67 | 110.49 | 110.49 | +10.5 (+10.50%) | 6,552,415 |
| 20 Dec 2023 | CNY | 102.16 | 102.7 | 99.36 | 99.99 | 99.99 | -0.21 (-0.21%) | 1,576,655 |
| 19 Dec 2023 | CNY | 98.74 | 102.77 | 97.27 | 100.2 | 100.2 | +1.39 (+1.41%) | 2,540,859 |
| 18 Dec 2023 | CNY | 102.2 | 103.4 | 98.19 | 98.81 | 98.81 | -3.38 (-3.31%) | 2,076,742 |
| 15 Dec 2023 | CNY | 102.2 | 104.84 | 101.99 | 102.19 | 102.19 | +1.39 (+1.38%) | 2,574,495 |
| 14 Dec 2023 | CNY | 101.91 | 104.39 | 100.6 | 100.8 | 100.8 | -0.03 (-0.03%) | 1,919,174 |
| 13 Dec 2023 | CNY | 102 | 102.3 | 99.75 | 100.83 | 100.83 | -1.65 (-1.61%) | 1,958,274 |
| 12 Dec 2023 | CNY | 104 | 104.48 | 101.83 | 102.48 | 102.48 | -2.32 (-2.21%) | 1,748,104 |
| 11 Dec 2023 | CNY | 104.43 | 105.05 | 100.82 | 104.8 | 104.8 | -0.34 (-0.32%) | 2,170,802 |
| 8 Dec 2023 | CNY | 105.5 | 106.6 | 103.8 | 105.14 | 105.14 | +1.29 (+1.24%) | 2,806,916 |
| 7 Dec 2023 | CNY | 103.62 | 104.65 | 101.54 | 103.85 | 103.85 | -0.32 (-0.31%) | 2,213,325 |
| 6 Dec 2023 | CNY | 100 | 104.8 | 99 | 104.17 | 104.17 | +3.52 (+3.50%) | 3,184,334 |
| 5 Dec 2023 | CNY | 103.47 | 104.99 | 100.65 | 100.65 | 100.65 | -3.3 (-3.17%) | 2,225,496 |
| 4 Dec 2023 | CNY | 107.29 | 107.7 | 103.8 | 103.95 | 103.95 | -3.36 (-3.13%) | 2,366,321 |
| 1 Dec 2023 | CNY | 107.29 | 107.9 | 106 | 107.31 | 107.31 | -0.51 (-0.47%) | 1,513,142 |
| 30 Nov 2023 | CNY | 106.42 | 109.93 | 106.2 | 107.82 | 107.82 | +0.87 (+0.81%) | 2,225,574 |
| 29 Nov 2023 | CNY | 106.13 | 107.8 | 105.22 | 106.95 | 106.95 | -0.42 (-0.39%) | 1,738,284 |
| 28 Nov 2023 | CNY | 106.03 | 107.39 | 104.42 | 107.37 | 107.37 | +1.76 (+1.67%) | 2,082,780 |
| 27 Nov 2023 | CNY | 108.45 | 108.9 | 105.6 | 105.61 | 105.61 | -2.99 (-2.75%) | 2,180,824 |
| 24 Nov 2023 | CNY | 112.31 | 112.32 | 108.48 | 108.6 | 108.6 | -3.58 (-3.19%) | 2,053,825 |
| 23 Nov 2023 | CNY | 111.46 | 113.5 | 110.55 | 112.18 | 112.18 | +0.38 (+0.34%) | 1,951,351 |
| 22 Nov 2023 | CNY | 114.95 | 114.95 | 111.8 | 111.8 | 111.8 | -3.31 (-2.88%) | 1,809,133 |
| 21 Nov 2023 | CNY | 119 | 119.3 | 115.05 | 115.11 | 115.11 | -3.43 (-2.89%) | 3,445,149 |
| 20 Nov 2023 | CNY | 120 | 120.4 | 116.73 | 118.54 | 118.54 | -1.46 (-1.22%) | 2,759,733 |
| 17 Nov 2023 | CNY | 120 | 121.88 | 118.85 | 120 | 120 | -1 (-0.83%) | 1,636,499 |
