| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 263.46 | 263.98 | 259.8 | 262.12 | 262.12 | -0.3 (-0.11%) | 5,553,654 |
| 26 Dec 2022 | CNY | 252.2 | 263.5 | 252.19 | 262.42 | 262.42 | +10.24 (+4.06%) | 9,354,753 |
| 23 Dec 2022 | CNY | 256.1 | 256.4 | 250.5 | 252.18 | 252.18 | -7.01 (-2.70%) | 9,081,868 |
| 22 Dec 2022 | CNY | 263 | 263.5 | 258.51 | 259.19 | 259.19 | -1.61 (-0.62%) | 5,920,995 |
| 21 Dec 2022 | CNY | 261.58 | 262.85 | 259.6 | 260.8 | 260.8 | -0.8 (-0.31%) | 4,196,630 |
| 20 Dec 2022 | CNY | 265.9 | 265.9 | 258.68 | 261.6 | 261.6 | -4.9 (-1.84%) | 8,490,821 |
| 19 Dec 2022 | CNY | 268.99 | 275 | 265.61 | 266.5 | 266.5 | -4.01 (-1.48%) | 8,403,891 |
| 16 Dec 2022 | CNY | 270.07 | 271.37 | 267.55 | 270.51 | 270.51 | -0.95 (-0.35%) | 5,619,664 |
| 15 Dec 2022 | CNY | 266.33 | 272.28 | 263.51 | 271.46 | 271.46 | +5.06 (+1.90%) | 9,712,345 |
| 14 Dec 2022 | CNY | 269.41 | 269.44 | 263.6 | 266.4 | 266.4 | -3.4 (-1.26%) | 9,436,462 |
| 13 Dec 2022 | CNY | 272 | 275 | 269.5 | 269.8 | 269.8 | -0.08 (-0.03%) | 6,138,433 |
| 12 Dec 2022 | CNY | 271.96 | 273.47 | 268 | 269.88 | 269.88 | -4.82 (-1.75%) | 8,012,821 |
| 9 Dec 2022 | CNY | 275.48 | 277.7 | 271.45 | 274.7 | 274.7 | +0.41 (+0.15%) | 10,099,232 |
| 8 Dec 2022 | CNY | 273.75 | 275 | 270.87 | 274.29 | 274.29 | +0.55 (+0.20%) | 9,458,065 |
| 7 Dec 2022 | CNY | 267.65 | 278.28 | 267.65 | 273.74 | 273.74 | +6.14 (+2.29%) | 19,266,593 |
| 6 Dec 2022 | CNY | 260.55 | 271.63 | 260.01 | 267.6 | 267.6 | +4.24 (+1.61%) | 12,300,679 |
| 5 Dec 2022 | CNY | 265.95 | 267.59 | 261.9 | 263.36 | 263.36 | +1.28 (+0.49%) | 10,523,309 |
| 2 Dec 2022 | CNY | 264.92 | 267.57 | 260.48 | 262.08 | 262.08 | -4.58 (-1.72%) | 11,607,538 |
| 1 Dec 2022 | CNY | 268 | 270.95 | 264.92 | 266.66 | 266.66 | +7.14 (+2.75%) | 25,798,585 |
| 30 Nov 2022 | CNY | 248.36 | 260 | 246.48 | 259.52 | 259.52 | +11.22 (+4.52%) | 21,287,338 |
| 29 Nov 2022 | CNY | 246.28 | 249.68 | 243 | 248.3 | 248.3 | +3.19 (+1.30%) | 12,358,078 |
| 28 Nov 2022 | CNY | 240 | 245.13 | 237.22 | 245.11 | 245.11 | +0.06 (+0.02%) | 9,910,928 |
| 25 Nov 2022 | CNY | 249 | 249 | 245 | 245.05 | 245.05 | -4.34 (-1.74%) | 8,782,164 |
| 24 Nov 2022 | CNY | 253.35 | 255 | 248.28 | 249.39 | 249.39 | -2.11 (-0.84%) | 8,531,406 |
| 23 Nov 2022 | CNY | 250.49 | 251.5 | 247.2 | 251.5 | 251.5 | +1.01 (+0.40%) | 8,846,881 |
| 22 Nov 2022 | CNY | 255 | 255.25 | 250 | 250.49 | 250.49 | -3.71 (-1.46%) | 8,014,551 |
| 21 Nov 2022 | CNY | 252.84 | 254.6 | 248.51 | 254.2 | 254.2 | -0.48 (-0.19%) | 8,251,507 |
| 18 Nov 2022 | CNY | 257.77 | 259.56 | 253.5 | 254.68 | 254.68 | -2.32 (-0.90%) | 10,118,376 |
| 17 Nov 2022 | CNY | 259.91 | 259.91 | 253.58 | 257 | 257 | -4.08 (-1.56%) | 11,126,057 |
| 16 Nov 2022 | CNY | 265.78 | 266.6 | 260.1 | 261.08 | 261.08 | -5.92 (-2.22%) | 10,354,941 |
