| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 15 Dec 2022 | CNY | 238.61 | 253.5 | 238.06 | 247.12 | 247.12 | +4.82 (+1.99%) | 11,837,872 |
| 14 Dec 2022 | CNY | 249.9 | 250.55 | 240.29 | 242.3 | 242.3 | +7 (+2.97%) | 19,798,620 |
| 13 Dec 2022 | CNY | 243.96 | 243.96 | 234.38 | 235.3 | 235.3 | -8.66 (-3.55%) | 9,611,746 |
| 12 Dec 2022 | CNY | 245 | 250 | 240.5 | 243.96 | 243.96 | -0.85 (-0.35%) | 9,483,119 |
| 9 Dec 2022 | CNY | 239 | 249.01 | 239 | 244.81 | 244.81 | +6.81 (+2.86%) | 12,213,079 |
| 8 Dec 2022 | CNY | 239 | 241.12 | 235.16 | 238 | 238 | -1.32 (-0.55%) | 5,537,496 |
| 7 Dec 2022 | CNY | 239 | 241.98 | 236.5 | 239.32 | 239.32 | +1.02 (+0.43%) | 8,732,267 |
| 6 Dec 2022 | CNY | 224.35 | 240.88 | 223.01 | 238.3 | 238.3 | +13.95 (+6.22%) | 16,907,644 |
| 5 Dec 2022 | CNY | 226.92 | 227.5 | 221 | 224.35 | 224.35 | -2.58 (-1.14%) | 7,428,211 |
| 2 Dec 2022 | CNY | 229 | 232.65 | 225.16 | 226.93 | 226.93 | -4.06 (-1.76%) | 8,411,597 |
| 1 Dec 2022 | CNY | 226 | 232.2 | 224.57 | 230.99 | 230.99 | +8.1 (+3.63%) | 11,450,882 |
| 30 Nov 2022 | CNY | 224.15 | 228.21 | 221 | 222.89 | 222.89 | -2.12 (-0.94%) | 6,711,318 |
| 29 Nov 2022 | CNY | 224 | 228 | 220.44 | 225.01 | 225.01 | +1.01 (+0.45%) | 6,951,272 |
| 28 Nov 2022 | CNY | 220 | 224.62 | 218.77 | 224 | 224 | -1.01 (-0.45%) | 6,013,859 |
| 25 Nov 2022 | CNY | 227 | 234.44 | 224.5 | 225.01 | 225.01 | -4.61 (-2.01%) | 7,938,305 |
| 24 Nov 2022 | CNY | 227 | 232.23 | 225.58 | 229.62 | 229.62 | +3.86 (+1.71%) | 6,158,539 |
| 23 Nov 2022 | CNY | 228.33 | 229.91 | 221.67 | 225.76 | 225.76 | -3.95 (-1.72%) | 7,883,855 |
| 22 Nov 2022 | CNY | 230 | 235 | 224.77 | 229.71 | 229.71 | -0.99 (-0.43%) | 6,686,699 |
| 21 Nov 2022 | CNY | 228 | 233 | 226.77 | 230.7 | 230.7 | +0.17 (+0.07%) | 5,166,792 |
| 18 Nov 2022 | CNY | 239.99 | 244.9 | 230.01 | 230.53 | 230.53 | -11.92 (-4.92%) | 10,552,431 |
| 17 Nov 2022 | CNY | 240.41 | 242.58 | 231.02 | 242.45 | 242.45 | +0.32 (+0.13%) | 10,645,510 |
| 16 Nov 2022 | CNY | 250 | 250 | 241.01 | 242.13 | 242.13 | -7.88 (-3.15%) | 7,858,253 |
