| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 284 | 284.5 | 279.1 | 281.97 | 281.97 | -0.35 (-0.12%) | 7,364,368 |
| 13 Feb 2023 | CNY | 279.01 | 283.29 | 277.06 | 282.32 | 282.32 | +0.46 (+0.16%) | 9,346,144 |
| 10 Feb 2023 | CNY | 285.88 | 285.9 | 280 | 281.86 | 281.86 | -6.47 (-2.24%) | 12,970,811 |
| 9 Feb 2023 | CNY | 284 | 288.82 | 282.3 | 288.33 | 288.33 | +2.67 (+0.93%) | 9,064,889 |
| 8 Feb 2023 | CNY | 289 | 289 | 282.8 | 285.66 | 285.66 | -3.34 (-1.16%) | 9,290,144 |
| 7 Feb 2023 | CNY | 291.99 | 292.48 | 287.6 | 289 | 289 | -0.98 (-0.34%) | 7,683,474 |
| 6 Feb 2023 | CNY | 291.69 | 291.69 | 287.61 | 289.98 | 289.98 | -5.02 (-1.70%) | 10,044,660 |
| 3 Feb 2023 | CNY | 299.95 | 299.95 | 292.8 | 295 | 295 | -7.62 (-2.52%) | 15,294,828 |
| 2 Feb 2023 | CNY | 305.87 | 306.13 | 299.96 | 302.62 | 302.62 | -1.71 (-0.56%) | 14,802,993 |
| 1 Feb 2023 | CNY | 287.98 | 304.33 | 286.14 | 304.33 | 304.33 | +18.53 (+6.48%) | 27,298,697 |
| 31 Jan 2023 | CNY | 285 | 288.8 | 280.39 | 285.8 | 285.8 | +3.81 (+1.35%) | 18,711,017 |
| 30 Jan 2023 | CNY | 285 | 288 | 281 | 281.99 | 281.99 | +11.92 (+4.41%) | 28,185,441 |
| 20 Jan 2023 | CNY | 271 | 271.88 | 267.02 | 270.07 | 270.07 | -0.43 (-0.16%) | 10,464,935 |
| 19 Jan 2023 | CNY | 267.88 | 270.85 | 266.52 | 270.5 | 270.5 | +1.5 (+0.56%) | 8,123,863 |
| 18 Jan 2023 | CNY | 269.85 | 272.5 | 266.49 | 269 | 269 | -0.99 (-0.37%) | 8,610,817 |
| 17 Jan 2023 | CNY | 273.81 | 274.5 | 268.93 | 269.99 | 269.99 | -3.81 (-1.39%) | 11,166,571 |
| 16 Jan 2023 | CNY | 278.58 | 278.77 | 272 | 273.8 | 273.8 | -4.78 (-1.72%) | 16,499,989 |
| 13 Jan 2023 | CNY | 277.41 | 279.93 | 275 | 278.58 | 278.58 | +1.28 (+0.46%) | 12,841,101 |
| 12 Jan 2023 | CNY | 271.51 | 284.45 | 270.7 | 277.3 | 277.3 | +8.31 (+3.09%) | 22,347,919 |
| 11 Jan 2023 | CNY | 264.9 | 271 | 261.41 | 268.99 | 268.99 | +2.4 (+0.90%) | 12,836,375 |
| 10 Jan 2023 | CNY | 262.05 | 269.58 | 257.31 | 266.59 | 266.59 | +3.21 (+1.22%) | 17,351,254 |
| 9 Jan 2023 | CNY | 268 | 268 | 262.29 | 263.38 | 263.38 | -2.82 (-1.06%) | 11,416,882 |
| 6 Jan 2023 | CNY | 267.91 | 271.2 | 265.1 | 266.2 | 266.2 | +1.12 (+0.42%) | 13,885,523 |
| 5 Jan 2023 | CNY | 262.52 | 267.59 | 261.06 | 265.08 | 265.08 | +5.98 (+2.31%) | 11,893,600 |
| 4 Jan 2023 | CNY | 260 | 260.48 | 256.5 | 259.1 | 259.1 | -1.38 (-0.53%) | 7,267,459 |
| 3 Jan 2023 | CNY | 256.41 | 261.92 | 250 | 260.48 | 260.48 | +3.51 (+1.37%) | 12,137,430 |
| 30 Dec 2022 | CNY | 258.5 | 260.37 | 256.51 | 256.97 | 256.97 | +2.21 (+0.87%) | 7,488,973 |
| 29 Dec 2022 | CNY | 253.99 | 258.86 | 252.13 | 254.76 | 254.76 | +0.14 (+0.05%) | 7,225,577 |
| 28 Dec 2022 | CNY | 257.5 | 259.2 | 253 | 254.62 | 254.62 | -7.5 (-2.86%) | 10,256,378 |
| 27 Dec 2022 | CNY | 263.46 | 263.98 | 259.8 | 262.12 | 262.12 | -0.3 (-0.11%) | 5,553,654 |
