| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 140.97 | 143.4 | 139.59 | 140.23 | 140.23 | -1.16 (-0.82%) | 580,736 |
| 2 Jan 2024 | CNY | 146.41 | 148.4 | 140.7 | 141.39 | 141.39 | -4.91 (-3.36%) | 865,446 |
| 29 Dec 2023 | CNY | 147.41 | 149.79 | 145.71 | 146.3 | 146.3 | -0.63 (-0.43%) | 753,789 |
| 28 Dec 2023 | CNY | 138.67 | 147.22 | 136.88 | 146.93 | 146.93 | +8.26 (+5.96%) | 1,066,979 |
| 27 Dec 2023 | CNY | 139.35 | 140.8 | 138.35 | 138.67 | 138.67 | -0.33 (-0.24%) | 614,922 |
| 26 Dec 2023 | CNY | 143.67 | 143.93 | 138.58 | 139 | 139 | -5.1 (-3.54%) | 619,736 |
| 25 Dec 2023 | CNY | 144 | 146.84 | 143.52 | 144.1 | 144.1 | +0.29 (+0.20%) | 536,760 |
| 22 Dec 2023 | CNY | 146.83 | 146.86 | 141.21 | 143.81 | 143.81 | -3.46 (-2.35%) | 722,413 |
| 21 Dec 2023 | CNY | 146.33 | 148.69 | 144.5 | 147.27 | 147.27 | -0.2 (-0.14%) | 672,522 |
| 20 Dec 2023 | CNY | 151.89 | 151.89 | 147.47 | 147.47 | 147.47 | -2.76 (-1.84%) | 580,373 |
| 19 Dec 2023 | CNY | 150.1 | 153.74 | 148.33 | 150.23 | 150.23 | +0.31 (+0.21%) | 616,430 |
| 18 Dec 2023 | CNY | 155.52 | 156.22 | 149.58 | 149.92 | 149.92 | -6.78 (-4.33%) | 693,833 |
| 15 Dec 2023 | CNY | 156 | 159.3 | 156 | 156.7 | 156.7 | +0.01 (+0.01%) | 566,632 |
| 14 Dec 2023 | CNY | 156.5 | 159.97 | 156.23 | 156.69 | 156.69 | -0.46 (-0.29%) | 527,152 |
| 13 Dec 2023 | CNY | 154.83 | 160.5 | 153.09 | 157.15 | 157.15 | +1.63 (+1.05%) | 833,858 |
| 12 Dec 2023 | CNY | 153 | 158.59 | 152.01 | 155.52 | 155.52 | +1.96 (+1.28%) | 823,663 |
| 11 Dec 2023 | CNY | 151.98 | 154.48 | 148.58 | 153.56 | 153.56 | -0.43 (-0.28%) | 1,328,418 |
| 8 Dec 2023 | CNY | 147.44 | 153.99 | 147 | 153.99 | 153.99 | +6.16 (+4.17%) | 2,027,086 |
| 7 Dec 2023 | CNY | 150.5 | 151 | 146.6 | 147.83 | 147.83 | -2.68 (-1.78%) | 1,212,464 |
| 6 Dec 2023 | CNY | 153.34 | 154.85 | 150.5 | 150.51 | 150.51 | -2.83 (-1.85%) | 777,372 |
| 5 Dec 2023 | CNY | 159.75 | 159.75 | 153.27 | 153.34 | 153.34 | -6.41 (-4.01%) | 750,398 |
| 4 Dec 2023 | CNY | 160.06 | 163.72 | 157.86 | 159.75 | 159.75 | +0.75 (+0.47%) | 647,388 |
| 1 Dec 2023 | CNY | 161.33 | 162.13 | 157.28 | 159 | 159 | -2.82 (-1.74%) | 710,452 |
| 30 Nov 2023 | CNY | 161.14 | 162.95 | 159.04 | 161.82 | 161.82 | -0.06 (-0.04%) | 505,404 |
| 29 Nov 2023 | CNY | 161.4 | 163.99 | 159.8 | 161.88 | 161.88 | +0.52 (+0.32%) | 748,095 |
| 28 Nov 2023 | CNY | 160.32 | 162.9 | 159 | 161.36 | 161.36 | +1.25 (+0.78%) | 495,263 |
| 27 Nov 2023 | CNY | 156 | 160.69 | 154.03 | 160.11 | 160.11 | +3.83 (+2.45%) | 566,299 |
| 24 Nov 2023 | CNY | 161.93 | 163.47 | 155.17 | 156.28 | 156.28 | -5.96 (-3.67%) | 792,373 |
| 23 Nov 2023 | CNY | 164.63 | 165.96 | 160.11 | 162.24 | 162.24 | -2.79 (-1.69%) | 719,637 |
| 22 Nov 2023 | CNY | 167.18 | 168.97 | 165.03 | 165.03 | 165.03 | -3.02 (-1.80%) | 564,684 |
