| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 30 Nov 2023 | CNY | 108.05 | 112.17 | 107.09 | 109.63 | 109.63 | -1.37 (-1.23%) | 692,509 |
| 29 Nov 2023 | CNY | 110.5 | 111.69 | 107.02 | 111 | 111 | +1.4 (+1.28%) | 1,111,467 |
| 28 Nov 2023 | CNY | 106.66 | 110.49 | 106.04 | 109.6 | 109.6 | +2.7 (+2.53%) | 1,147,703 |
| 27 Nov 2023 | CNY | 112.75 | 114.86 | 106.1 | 106.9 | 106.9 | -5.95 (-5.27%) | 1,436,945 |
| 24 Nov 2023 | CNY | 112 | 113.3 | 107.93 | 112.85 | 112.85 | -1.13 (-0.99%) | 1,235,101 |
| 23 Nov 2023 | CNY | 106 | 115 | 106 | 113.98 | 113.98 | +6.98 (+6.52%) | 1,110,972 |
| 22 Nov 2023 | CNY | 101.74 | 108.65 | 100.99 | 107 | 107 | +4.54 (+4.43%) | 989,713 |
| 21 Nov 2023 | CNY | 100 | 103.8 | 98.08 | 102.46 | 102.46 | +2.25 (+2.25%) | 725,589 |
| 20 Nov 2023 | CNY | 105.7 | 105.7 | 97.63 | 100.21 | 100.21 | +0.22 (+0.22%) | 984,017 |
| 17 Nov 2023 | CNY | 93.88 | 99.99 | 92.8 | 99.99 | 99.99 | +5.46 (+5.78%) | 897,330 |
| 16 Nov 2023 | CNY | 94.71 | 96.5 | 92 | 94.53 | 94.53 | -0.47 (-0.49%) | 474,184 |
| 15 Nov 2023 | CNY | 94.98 | 95.77 | 93.05 | 95 | 95 | +2.27 (+2.45%) | 583,502 |
| 14 Nov 2023 | CNY | 91.93 | 94 | 90.31 | 92.73 | 92.73 | +1.23 (+1.34%) | 666,778 |
| 13 Nov 2023 | CNY | 94.88 | 94.88 | 90.39 | 91.5 | 91.5 | -2 (-2.14%) | 658,822 |
