| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 146 | 158 | 144.46 | 154.27 | 154.27 | +9.26 (+6.39%) | 2,733,177 |
| 28 Dec 2023 | CNY | 142.19 | 145.9 | 141.17 | 145.01 | 145.01 | +2.91 (+2.05%) | 1,019,313 |
| 27 Dec 2023 | CNY | 138.65 | 142.8 | 133.8 | 142.1 | 142.1 | +3.93 (+2.84%) | 1,254,678 |
| 26 Dec 2023 | CNY | 140 | 149.8 | 135.93 | 138.17 | 138.17 | -0.71 (-0.51%) | 1,284,284 |
| 25 Dec 2023 | CNY | 136.95 | 141 | 135.1 | 138.88 | 138.88 | +1.94 (+1.42%) | 783,405 |
| 22 Dec 2023 | CNY | 140 | 141.66 | 136.1 | 136.94 | 136.94 | -4.35 (-3.08%) | 1,001,433 |
| 21 Dec 2023 | CNY | 138.45 | 145.66 | 137.47 | 141.29 | 141.29 | +2.53 (+1.82%) | 1,487,171 |
| 20 Dec 2023 | CNY | 137.09 | 139.77 | 136.74 | 138.76 | 138.76 | +0.47 (+0.34%) | 724,206 |
| 19 Dec 2023 | CNY | 137.29 | 141 | 136.14 | 138.29 | 138.29 | +1.79 (+1.31%) | 663,968 |
| 18 Dec 2023 | CNY | 138.82 | 139.88 | 136 | 136.5 | 136.5 | -2.44 (-1.76%) | 493,725 |
| 15 Dec 2023 | CNY | 139.35 | 140.4 | 137.58 | 138.94 | 138.94 | -0.06 (-0.04%) | 574,025 |
| 14 Dec 2023 | CNY | 137.03 | 141.43 | 137.03 | 139 | 139 | +1.56 (+1.14%) | 654,294 |
| 13 Dec 2023 | CNY | 139.95 | 140.4 | 137.36 | 137.44 | 137.44 | -2.97 (-2.12%) | 563,029 |
| 12 Dec 2023 | CNY | 135.52 | 142.42 | 135.33 | 140.41 | 140.41 | +4.72 (+3.48%) | 1,427,190 |
| 11 Dec 2023 | CNY | 135.54 | 136.17 | 132.59 | 135.69 | 135.69 | -0.26 (-0.19%) | 1,064,870 |
| 8 Dec 2023 | CNY | 135.86 | 136.97 | 133.8 | 135.95 | 135.95 | -0.15 (-0.11%) | 1,638,358 |
| 7 Dec 2023 | CNY | 137.2 | 137.74 | 134.6 | 136.1 | 136.1 | -1.47 (-1.07%) | 659,774 |
| 6 Dec 2023 | CNY | 136 | 138.1 | 135 | 137.57 | 137.57 | +1.27 (+0.93%) | 880,216 |
| 5 Dec 2023 | CNY | 140 | 140 | 135.8 | 136.3 | 136.3 | -4.48 (-3.18%) | 1,059,921 |
| 4 Dec 2023 | CNY | 141.8 | 143.59 | 140.17 | 140.78 | 140.78 | -1.45 (-1.02%) | 614,435 |
| 1 Dec 2023 | CNY | 141.48 | 143 | 140 | 142.23 | 142.23 | +0.75 (+0.53%) | 609,804 |
| 30 Nov 2023 | CNY | 142.2 | 142.2 | 138.78 | 141.48 | 141.48 | -1.1 (-0.77%) | 625,881 |
| 29 Nov 2023 | CNY | 142.5 | 145.74 | 142 | 142.58 | 142.58 | +0.08 (+0.06%) | 736,112 |
| 28 Nov 2023 | CNY | 141.8 | 143.5 | 139.6 | 142.5 | 142.5 | +0.14 (+0.10%) | 918,710 |
| 27 Nov 2023 | CNY | 139.98 | 143.57 | 139.7 | 142.36 | 142.36 | +1.27 (+0.90%) | 1,001,915 |
| 24 Nov 2023 | CNY | 139.37 | 142.88 | 139.37 | 141.09 | 141.09 | -0.4 (-0.28%) | 1,133,153 |
| 23 Nov 2023 | CNY | 139.58 | 141.8 | 137.6 | 141.49 | 141.49 | +1.46 (+1.04%) | 830,817 |
| 22 Nov 2023 | CNY | 141.88 | 142.66 | 138.55 | 140.03 | 140.03 | -2.05 (-1.44%) | 1,167,020 |
| 21 Nov 2023 | CNY | 143.17 | 146.36 | 141.17 | 142.08 | 142.08 | -0.61 (-0.43%) | 1,181,080 |
| 20 Nov 2023 | CNY | 146.16 | 146.94 | 141.26 | 142.69 | 142.69 | -2.38 (-1.64%) | 1,305,774 |
