| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 137.47 | 138.2 | 130.46 | 136.7 | 136.7 | +0.24 (+0.18%) | 2,182,946 |
| 25 Dec 2023 | CNY | 133 | 139.2 | 132.3 | 136.46 | 136.46 | +4.52 (+3.43%) | 2,142,996 |
| 22 Dec 2023 | CNY | 135.95 | 138.5 | 131.18 | 131.94 | 131.94 | -5.36 (-3.90%) | 2,087,742 |
| 21 Dec 2023 | CNY | 148 | 148 | 130 | 137.3 | 137.3 | -12.5 (-8.34%) | 3,541,813 |
| 20 Dec 2023 | CNY | 154.51 | 157.14 | 149.8 | 149.8 | 149.8 | -5.35 (-3.45%) | 1,072,472 |
| 19 Dec 2023 | CNY | 155 | 157.93 | 152.11 | 155.15 | 155.15 | -1.36 (-0.87%) | 1,134,453 |
| 18 Dec 2023 | CNY | 164.39 | 164.7 | 155.76 | 156.51 | 156.51 | -6.74 (-4.13%) | 1,294,547 |
| 15 Dec 2023 | CNY | 172 | 174.67 | 160.41 | 163.25 | 163.25 | -8.75 (-5.09%) | 1,895,316 |
| 14 Dec 2023 | CNY | 172.61 | 177.48 | 170 | 172 | 172 | -0.29 (-0.17%) | 1,509,493 |
| 13 Dec 2023 | CNY | 180 | 180.66 | 172.29 | 172.29 | 172.29 | -8.01 (-4.44%) | 1,388,079 |
| 12 Dec 2023 | CNY | 181.37 | 187.37 | 177 | 180.3 | 180.3 | -0.89 (-0.49%) | 2,043,385 |
| 11 Dec 2023 | CNY | 176.4 | 183.49 | 175.55 | 181.19 | 181.19 | -0.44 (-0.24%) | 2,494,045 |
| 8 Dec 2023 | CNY | 158.49 | 186 | 158.47 | 181.63 | 181.63 | +22.75 (+14.32%) | 4,355,621 |
| 7 Dec 2023 | CNY | 156.33 | 161.96 | 154.04 | 158.88 | 158.88 | +4.86 (+3.16%) | 1,674,240 |
| 6 Dec 2023 | CNY | 157.9 | 159.6 | 153 | 154.02 | 154.02 | -4.16 (-2.63%) | 1,323,185 |
| 5 Dec 2023 | CNY | 166.94 | 166.94 | 158.04 | 158.18 | 158.18 | -8.87 (-5.31%) | 1,583,582 |
| 4 Dec 2023 | CNY | 161 | 171.3 | 160.61 | 167.05 | 167.05 | +4.55 (+2.80%) | 2,402,389 |
| 1 Dec 2023 | CNY | 147 | 165.9 | 146.3 | 162.5 | 162.5 | +14.63 (+9.89%) | 2,967,566 |
| 30 Nov 2023 | CNY | 152 | 152.05 | 146.04 | 147.87 | 147.87 | -2.9 (-1.92%) | 1,433,349 |
| 29 Nov 2023 | CNY | 153.91 | 157.11 | 150.77 | 150.77 | 150.77 | -3.33 (-2.16%) | 1,421,193 |
| 28 Nov 2023 | CNY | 155.59 | 157.26 | 153.01 | 154.1 | 154.1 | -1.6 (-1.03%) | 1,165,068 |
| 27 Nov 2023 | CNY | 158 | 160.38 | 155.18 | 155.7 | 155.7 | -1.78 (-1.13%) | 1,926,210 |
| 24 Nov 2023 | CNY | 165.49 | 166.53 | 154.25 | 157.48 | 157.48 | -10.89 (-6.47%) | 2,562,891 |
| 23 Nov 2023 | CNY | 165.72 | 168.79 | 160 | 168.37 | 168.37 | +1.19 (+0.71%) | 1,142,578 |
| 22 Nov 2023 | CNY | 176.91 | 176.91 | 166.67 | 167.18 | 167.18 | -10.33 (-5.82%) | 1,421,974 |
| 21 Nov 2023 | CNY | 176 | 181.99 | 172.82 | 177.51 | 177.51 | +2.09 (+1.19%) | 2,062,901 |
| 20 Nov 2023 | CNY | 170 | 179.81 | 169.3 | 175.42 | 175.42 | +3.12 (+1.81%) | 2,750,006 |
| 17 Nov 2023 | CNY | 165.37 | 174.97 | 162.52 | 172.3 | 172.3 | +5.68 (+3.41%) | 2,698,536 |
| 16 Nov 2023 | CNY | 171.93 | 173.3 | 166.2 | 166.62 | 166.62 | -6.91 (-3.98%) | 1,545,022 |
| 15 Nov 2023 | CNY | 177 | 178.33 | 167.61 | 173.53 | 173.53 | -1.4 (-0.80%) | 2,796,529 |
