| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 192 | 192.5 | 185.45 | 190.63 | 190.63 | -0.02 (-0.01%) | 11,040,448 |
| 5 Jan 2023 | CNY | 177.99 | 194.49 | 177.15 | 190.65 | 190.65 | +13.84 (+7.83%) | 18,007,964 |
| 4 Jan 2023 | CNY | 175.5 | 177.05 | 173.33 | 176.81 | 176.81 | +0.85 (+0.48%) | 4,332,595 |
| 3 Jan 2023 | CNY | 167.04 | 178.58 | 167.04 | 175.96 | 175.96 | +9.51 (+5.71%) | 9,694,973 |
| 30 Dec 2022 | CNY | 167.98 | 170.67 | 165.52 | 166.45 | 166.45 | -1.62 (-0.96%) | 4,714,182 |
| 29 Dec 2022 | CNY | 168 | 171.01 | 167.25 | 168.07 | 168.07 | -0.75 (-0.44%) | 5,190,444 |
| 28 Dec 2022 | CNY | 171.7 | 171.7 | 168.15 | 168.82 | 168.82 | -3.08 (-1.79%) | 3,926,455 |
| 27 Dec 2022 | CNY | 170.52 | 172.1 | 168.17 | 171.9 | 171.9 | +2.4 (+1.42%) | 4,456,387 |
| 26 Dec 2022 | CNY | 170.37 | 171 | 167.67 | 169.5 | 169.5 | -0.87 (-0.51%) | 2,826,825 |
| 23 Dec 2022 | CNY | 167.22 | 171.68 | 166.66 | 170.37 | 170.37 | +1.43 (+0.85%) | 2,777,685 |
| 22 Dec 2022 | CNY | 168.12 | 172.65 | 166 | 168.94 | 168.94 | +1.8 (+1.08%) | 4,623,541 |
| 21 Dec 2022 | CNY | 167.08 | 169.59 | 165.8 | 167.14 | 167.14 | +0.56 (+0.34%) | 2,766,458 |
| 20 Dec 2022 | CNY | 168 | 169.27 | 165 | 166.58 | 166.58 | -0.92 (-0.55%) | 3,669,194 |
| 19 Dec 2022 | CNY | 173.7 | 173.7 | 167.03 | 167.5 | 167.5 | -5.6 (-3.24%) | 3,615,415 |
| 16 Dec 2022 | CNY | 172 | 173.78 | 171.4 | 173.1 | 173.1 | +0.7 (+0.41%) | 2,641,427 |
| 15 Dec 2022 | CNY | 175.9 | 178.32 | 171.47 | 172.4 | 172.4 | -4.15 (-2.35%) | 5,134,096 |
| 14 Dec 2022 | CNY | 177 | 177.45 | 174 | 176.55 | 176.55 | -0.66 (-0.37%) | 4,283,221 |
| 13 Dec 2022 | CNY | 177.78 | 178.88 | 174.9 | 177.21 | 177.21 | -0.78 (-0.44%) | 3,652,764 |
| 12 Dec 2022 | CNY | 178.27 | 180.3 | 177.07 | 177.99 | 177.99 | -0.28 (-0.16%) | 3,054,417 |
| 9 Dec 2022 | CNY | 179.98 | 179.98 | 176.22 | 178.27 | 178.27 | +0.5 (+0.28%) | 5,095,327 |
| 8 Dec 2022 | CNY | 181 | 182.5 | 176.66 | 177.77 | 177.77 | -4.03 (-2.22%) | 4,921,049 |
| 7 Dec 2022 | CNY | 182.5 | 186.21 | 179.75 | 181.8 | 181.8 | -1.17 (-0.64%) | 4,999,134 |
| 6 Dec 2022 | CNY | 178 | 184.97 | 177.16 | 182.97 | 182.97 | +3.99 (+2.23%) | 5,716,216 |
| 5 Dec 2022 | CNY | 177.8 | 181.3 | 175.66 | 178.98 | 178.98 | +3.09 (+1.76%) | 4,737,449 |
| 2 Dec 2022 | CNY | 179 | 179 | 175.55 | 175.89 | 175.89 | -3.09 (-1.73%) | 3,843,616 |
| 1 Dec 2022 | CNY | 173 | 179.97 | 173 | 178.98 | 178.98 | +9.88 (+5.84%) | 10,741,024 |
| 30 Nov 2022 | CNY | 170 | 174.27 | 168.24 | 169.1 | 169.1 | -1.63 (-0.95%) | 5,160,874 |
| 29 Nov 2022 | CNY | 164.01 | 172.5 | 163.95 | 170.73 | 170.73 | +6.31 (+3.84%) | 5,769,189 |
| 28 Nov 2022 | CNY | 161 | 164.42 | 160.18 | 164.42 | 164.42 | +0.48 (+0.29%) | 3,197,530 |
| 25 Nov 2022 | CNY | 166 | 166 | 163.01 | 163.94 | 163.94 | -2.19 (-1.32%) | 3,223,185 |
