| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2023 | CNY | 253 | 256 | 249.61 | 252.81 | 252.81 | -2.78 (-1.09%) | 8,156,972 |
| 2 Feb 2023 | CNY | 242.63 | 261.18 | 241.99 | 255.59 | 255.59 | +17.43 (+7.32%) | 19,722,630 |
| 1 Feb 2023 | CNY | 234.3 | 238.87 | 234.3 | 238.16 | 238.16 | +3.87 (+1.65%) | 7,443,547 |
| 31 Jan 2023 | CNY | 243 | 244.97 | 233.7 | 234.29 | 234.29 | -9.84 (-4.03%) | 11,579,380 |
| 30 Jan 2023 | CNY | 247.52 | 248.8 | 243.5 | 244.13 | 244.13 | -1.56 (-0.63%) | 8,301,575 |
| 20 Jan 2023 | CNY | 245 | 247.3 | 242.16 | 245.69 | 245.69 | +0.03 (+0.01%) | 5,825,476 |
| 19 Jan 2023 | CNY | 238.9 | 245.88 | 238 | 245.66 | 245.66 | +6.46 (+2.70%) | 6,496,646 |
| 18 Jan 2023 | CNY | 242.58 | 244 | 238.07 | 239.2 | 239.2 | -3.36 (-1.39%) | 4,930,266 |
| 17 Jan 2023 | CNY | 235.87 | 243.93 | 235 | 242.56 | 242.56 | +6.56 (+2.78%) | 9,480,354 |
| 16 Jan 2023 | CNY | 225 | 238.88 | 224.16 | 236 | 236 | +8.89 (+3.91%) | 12,386,263 |
| 13 Jan 2023 | CNY | 226.32 | 227.28 | 224.05 | 227.11 | 227.11 | +1.5 (+0.66%) | 4,362,495 |
| 12 Jan 2023 | CNY | 231.1 | 231.28 | 223.99 | 225.61 | 225.61 | -3.29 (-1.44%) | 6,019,060 |
| 11 Jan 2023 | CNY | 234.5 | 240 | 228.3 | 228.9 | 228.9 | -1.6 (-0.69%) | 11,612,296 |
| 10 Jan 2023 | CNY | 229.4 | 234.66 | 228.5 | 230.5 | 230.5 | +1.1 (+0.48%) | 8,716,006 |
| 9 Jan 2023 | CNY | 229 | 233 | 226.5 | 229.4 | 229.4 | +1.08 (+0.47%) | 6,965,500 |
| 6 Jan 2023 | CNY | 226.95 | 231.1 | 225.1 | 228.32 | 228.32 | +0.01 (+0.0%) | 6,298,644 |
| 5 Jan 2023 | CNY | 226 | 229.96 | 224 | 228.31 | 228.31 | +2.01 (+0.89%) | 6,207,914 |
| 4 Jan 2023 | CNY | 230.35 | 234.98 | 225.16 | 226.3 | 226.3 | -4 (-1.74%) | 8,166,793 |
| 3 Jan 2023 | CNY | 224.01 | 231 | 222.06 | 230.3 | 230.3 | +5 (+2.22%) | 6,217,311 |
| 30 Dec 2022 | CNY | 230.2 | 230.79 | 224.25 | 225.3 | 225.3 | -2.34 (-1.03%) | 4,369,320 |
| 29 Dec 2022 | CNY | 225.28 | 231.33 | 223.93 | 227.64 | 227.64 | +2.84 (+1.26%) | 6,216,923 |
| 28 Dec 2022 | CNY | 225.8 | 227.32 | 222.01 | 224.8 | 224.8 | -2.72 (-1.20%) | 4,379,105 |
| 27 Dec 2022 | CNY | 223.76 | 228.2 | 221.8 | 227.52 | 227.52 | +3.76 (+1.68%) | 4,961,713 |
| 26 Dec 2022 | CNY | 217.39 | 224.26 | 217.39 | 223.76 | 223.76 | +5.94 (+2.73%) | 5,582,454 |
| 23 Dec 2022 | CNY | 218.15 | 222 | 216 | 217.82 | 217.82 | -5.13 (-2.30%) | 6,205,485 |
| 22 Dec 2022 | CNY | 228.89 | 229.49 | 222.65 | 222.95 | 222.95 | -5.05 (-2.21%) | 5,239,768 |
| 21 Dec 2022 | CNY | 231.78 | 232.2 | 225.33 | 228 | 228 | -3.83 (-1.65%) | 4,882,853 |
| 20 Dec 2022 | CNY | 232 | 236.98 | 229.2 | 231.83 | 231.83 | -2.57 (-1.10%) | 5,214,343 |
| 19 Dec 2022 | CNY | 239 | 241.17 | 234 | 234.4 | 234.4 | -6.82 (-2.83%) | 6,166,158 |
| 16 Dec 2022 | CNY | 244 | 244.83 | 238 | 241.22 | 241.22 | -5.9 (-2.39%) | 8,077,439 |
