| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2024 | CNY | 126.62 | 128.77 | 125.05 | 125.8 | 125.8 | -0.9 (-0.71%) | 460,386 |
| 11 Jan 2024 | CNY | 126.08 | 129.3 | 126 | 126.7 | 126.7 | -0.97 (-0.76%) | 674,101 |
| 10 Jan 2024 | CNY | 126.78 | 128.8 | 125.96 | 127.67 | 127.67 | -0.57 (-0.44%) | 1,027,165 |
| 9 Jan 2024 | CNY | 125.99 | 131.51 | 123.45 | 128.24 | 128.24 | +2.98 (+2.38%) | 2,206,644 |
| 8 Jan 2024 | CNY | 119.9 | 131.46 | 119.69 | 125.26 | 125.26 | -3.09 (-2.41%) | 2,525,414 |
| 5 Jan 2024 | CNY | 135.1 | 138.83 | 128.35 | 128.35 | 128.35 | -8.47 (-6.19%) | 2,181,160 |
| 4 Jan 2024 | CNY | 138.75 | 138.75 | 134.38 | 136.82 | 136.82 | -2.17 (-1.56%) | 800,977 |
| 3 Jan 2024 | CNY | 142 | 142 | 135 | 138.99 | 138.99 | -3.01 (-2.12%) | 1,208,983 |
| 2 Jan 2024 | CNY | 141.5 | 144.5 | 138.18 | 142 | 142 | +2.1 (+1.50%) | 1,396,590 |
| 29 Dec 2023 | CNY | 140.48 | 143.09 | 137.8 | 139.9 | 139.9 | -1.6 (-1.13%) | 1,222,794 |
| 28 Dec 2023 | CNY | 143.08 | 143.08 | 137.51 | 141.5 | 141.5 | -3.48 (-2.40%) | 1,442,726 |
| 27 Dec 2023 | CNY | 141 | 146.46 | 137.2 | 144.98 | 144.98 | +0.21 (+0.15%) | 1,272,450 |
| 26 Dec 2023 | CNY | 133 | 146.21 | 132.49 | 144.77 | 144.77 | +12.38 (+9.35%) | 2,486,308 |
| 25 Dec 2023 | CNY | 126.16 | 134.95 | 125.39 | 132.39 | 132.39 | +5.93 (+4.69%) | 2,148,533 |
| 22 Dec 2023 | CNY | 125.5 | 129.04 | 124 | 126.46 | 126.46 | -0.74 (-0.58%) | 1,780,910 |
| 21 Dec 2023 | CNY | 125 | 127.93 | 121.88 | 127.2 | 127.2 | +1.73 (+1.38%) | 2,368,200 |
| 20 Dec 2023 | CNY | 127 | 127.43 | 122.2 | 125.47 | 125.47 | -2.61 (-2.04%) | 1,384,340 |
| 19 Dec 2023 | CNY | 129.5 | 134 | 126.2 | 128.08 | 128.08 | -0.92 (-0.71%) | 1,794,025 |
| 18 Dec 2023 | CNY | 132.59 | 136.73 | 128.15 | 129 | 129 | -6 (-4.44%) | 1,749,028 |
| 15 Dec 2023 | CNY | 141.76 | 142.28 | 133.6 | 135 | 135 | -7 (-4.93%) | 2,485,587 |
| 14 Dec 2023 | CNY | 147.5 | 149 | 136.21 | 142 | 142 | -11 (-7.19%) | 3,617,767 |
| 13 Dec 2023 | CNY | 157.33 | 157.33 | 143.51 | 153 | 153 | +21.89 (+16.70%) | 5,950,052 |
| 12 Dec 2023 | CNY | 131.11 | 131.11 | 131.11 | 131.11 | 131.11 | +21.85 (+20.00%) | 592,089 |
| 11 Dec 2023 | CNY | 105.99 | 110.98 | 105.99 | 109.26 | 109.26 | +2.36 (+2.21%) | 2,185,745 |
| 8 Dec 2023 | CNY | 110 | 110.87 | 104.7 | 106.9 | 106.9 | -4.75 (-4.25%) | 3,360,137 |
| 7 Dec 2023 | CNY | 116.47 | 117.97 | 110.53 | 111.65 | 111.65 | -4.83 (-4.15%) | 1,881,513 |
| 6 Dec 2023 | CNY | 121 | 126.75 | 114.8 | 116.48 | 116.48 | -3.51 (-2.93%) | 2,231,699 |
| 5 Dec 2023 | CNY | 111.95 | 122.8 | 111.95 | 119.99 | 119.99 | +7.89 (+7.04%) | 1,602,338 |
| 4 Dec 2023 | CNY | 111 | 115.68 | 109.44 | 112.1 | 112.1 | +0.89 (+0.80%) | 999,209 |
| 1 Dec 2023 | CNY | 109.63 | 112.85 | 108.64 | 111.21 | 111.21 | +1.58 (+1.44%) | 633,371 |
