| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 198 | 199.2 | 195.02 | 195.12 | 195.12 | -2.67 (-1.35%) | 2,507,819 |
| 23 Feb 2023 | CNY | 200.1 | 204.94 | 196.69 | 197.79 | 197.79 | -3.15 (-1.57%) | 4,448,336 |
| 22 Feb 2023 | CNY | 201.2 | 206.88 | 199.3 | 200.94 | 200.94 | -0.26 (-0.13%) | 5,503,055 |
| 21 Feb 2023 | CNY | 201.2 | 204.99 | 199.67 | 201.2 | 201.2 | 0.0 (0.0%) | 3,122,234 |
| 20 Feb 2023 | CNY | 197.01 | 202.25 | 193.79 | 201.2 | 201.2 | +3.92 (+1.99%) | 3,806,482 |
| 17 Feb 2023 | CNY | 196.5 | 203.81 | 195.4 | 197.28 | 197.28 | +0.78 (+0.40%) | 4,611,049 |
| 16 Feb 2023 | CNY | 200.45 | 204 | 195.68 | 196.5 | 196.5 | -4.4 (-2.19%) | 5,263,944 |
| 15 Feb 2023 | CNY | 204.93 | 206.89 | 199.93 | 200.9 | 200.9 | -4.01 (-1.96%) | 4,288,779 |
| 14 Feb 2023 | CNY | 206.49 | 208.69 | 203.69 | 204.91 | 204.91 | -1.48 (-0.72%) | 2,949,492 |
| 13 Feb 2023 | CNY | 200 | 209.58 | 199.87 | 206.39 | 206.39 | +5.11 (+2.54%) | 6,202,416 |
| 10 Feb 2023 | CNY | 201.27 | 205.87 | 199.66 | 201.28 | 201.28 | +0.01 (+0.0%) | 4,217,768 |
| 9 Feb 2023 | CNY | 200.3 | 201.31 | 198.88 | 201.27 | 201.27 | +1.65 (+0.83%) | 3,673,178 |
| 8 Feb 2023 | CNY | 200.01 | 201.43 | 199 | 199.62 | 199.62 | -0.18 (-0.09%) | 2,719,470 |
| 7 Feb 2023 | CNY | 204.85 | 206 | 199.05 | 199.8 | 199.8 | -5 (-2.44%) | 4,259,551 |
| 6 Feb 2023 | CNY | 197.49 | 207.92 | 197.49 | 204.8 | 204.8 | +5.35 (+2.68%) | 8,068,007 |
| 3 Feb 2023 | CNY | 200.8 | 202.75 | 197.05 | 199.45 | 199.45 | -2.03 (-1.01%) | 4,298,239 |
| 2 Feb 2023 | CNY | 203.05 | 206.99 | 201.06 | 201.48 | 201.48 | -1.52 (-0.75%) | 4,703,715 |
| 1 Feb 2023 | CNY | 203 | 203.8 | 199.1 | 203 | 203 | +1.9 (+0.94%) | 4,482,900 |
| 31 Jan 2023 | CNY | 207.47 | 208.94 | 200.72 | 201.1 | 201.1 | -6.79 (-3.27%) | 5,689,976 |
| 30 Jan 2023 | CNY | 211 | 214.6 | 207.03 | 207.89 | 207.89 | -0.71 (-0.34%) | 5,336,846 |
| 20 Jan 2023 | CNY | 214 | 214.67 | 208.28 | 208.6 | 208.6 | -5.2 (-2.43%) | 5,735,988 |
| 19 Jan 2023 | CNY | 210.59 | 218.7 | 210 | 213.8 | 213.8 | +3.63 (+1.73%) | 5,541,182 |
| 18 Jan 2023 | CNY | 213.13 | 214.28 | 208.45 | 210.17 | 210.17 | -2.53 (-1.19%) | 3,708,351 |
| 17 Jan 2023 | CNY | 212.68 | 217 | 210.31 | 212.7 | 212.7 | +0.15 (+0.07%) | 5,556,970 |
| 16 Jan 2023 | CNY | 202.09 | 219.42 | 202.09 | 212.55 | 212.55 | +10.45 (+5.17%) | 11,232,953 |
| 13 Jan 2023 | CNY | 195.82 | 203.93 | 193.77 | 202.1 | 202.1 | +5.7 (+2.90%) | 6,436,393 |
| 12 Jan 2023 | CNY | 200 | 200 | 194.71 | 196.4 | 196.4 | -1.3 (-0.66%) | 4,430,836 |
| 11 Jan 2023 | CNY | 200.6 | 203.75 | 197.51 | 197.7 | 197.7 | -3.34 (-1.66%) | 6,106,227 |
| 10 Jan 2023 | CNY | 195 | 204.49 | 193.28 | 201.04 | 201.04 | +5.54 (+2.83%) | 10,068,924 |
| 9 Jan 2023 | CNY | 190.62 | 199.53 | 189.4 | 195.5 | 195.5 | +4.87 (+2.55%) | 10,533,430 |
