| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 148.68 | 153.85 | 148.21 | 150.52 | 150.52 | +1.53 (+1.03%) | 7,369,195 |
| 4 Jan 2023 | CNY | 146.53 | 151 | 146.53 | 148.99 | 148.99 | +2.39 (+1.63%) | 5,394,826 |
| 3 Jan 2023 | CNY | 147.71 | 149.35 | 145.18 | 146.6 | 146.6 | -1.4 (-0.95%) | 5,148,596 |
| 30 Dec 2022 | CNY | 147.09 | 149.7 | 147 | 148 | 148 | -0.12 (-0.08%) | 6,835,617 |
| 29 Dec 2022 | CNY | 137.15 | 149.81 | 137.08 | 148.12 | 148.12 | +9.5 (+6.85%) | 11,618,232 |
| 28 Dec 2022 | CNY | 134.3 | 141.48 | 134.14 | 138.62 | 138.62 | +3.21 (+2.37%) | 7,123,243 |
| 27 Dec 2022 | CNY | 132.85 | 135.78 | 132.18 | 135.41 | 135.41 | +3.66 (+2.78%) | 4,808,369 |
| 26 Dec 2022 | CNY | 131.6 | 132.66 | 130.54 | 131.75 | 131.75 | +0.65 (+0.50%) | 2,527,486 |
| 23 Dec 2022 | CNY | 128.28 | 133 | 126.87 | 131.1 | 131.1 | +1.58 (+1.22%) | 3,931,226 |
| 22 Dec 2022 | CNY | 125.79 | 133.42 | 125.36 | 129.52 | 129.52 | +4.32 (+3.45%) | 5,924,373 |
| 21 Dec 2022 | CNY | 127.9 | 128.49 | 124.72 | 125.2 | 125.2 | -2.8 (-2.19%) | 3,318,653 |
| 20 Dec 2022 | CNY | 127.98 | 128.91 | 126.11 | 128 | 128 | -0.83 (-0.64%) | 2,911,339 |
| 19 Dec 2022 | CNY | 130.76 | 131.69 | 128.39 | 128.83 | 128.83 | -2.27 (-1.73%) | 3,351,593 |
| 16 Dec 2022 | CNY | 133.86 | 134.36 | 130.95 | 131.1 | 131.1 | -3.81 (-2.82%) | 4,738,599 |
| 15 Dec 2022 | CNY | 134.68 | 135.59 | 133.22 | 134.91 | 134.91 | -0.17 (-0.13%) | 3,285,063 |
| 14 Dec 2022 | CNY | 135.51 | 137.5 | 133.81 | 135.08 | 135.08 | -0.08 (-0.06%) | 2,771,921 |
| 13 Dec 2022 | CNY | 135.55 | 136.26 | 132.86 | 135.16 | 135.16 | -0.39 (-0.29%) | 3,318,424 |
| 12 Dec 2022 | CNY | 135.59 | 138 | 135.31 | 135.55 | 135.55 | -0.57 (-0.42%) | 3,976,327 |
| 9 Dec 2022 | CNY | 135.74 | 136.74 | 134.55 | 136.12 | 136.12 | +0.38 (+0.28%) | 3,550,886 |
| 8 Dec 2022 | CNY | 136.5 | 137.33 | 134.61 | 135.74 | 135.74 | -0.82 (-0.60%) | 3,269,102 |
| 7 Dec 2022 | CNY | 133.5 | 137.71 | 132.88 | 136.56 | 136.56 | +2.22 (+1.65%) | 4,622,011 |
| 6 Dec 2022 | CNY | 133 | 136.5 | 132.5 | 134.34 | 134.34 | +0.38 (+0.28%) | 4,382,767 |
| 5 Dec 2022 | CNY | 134.6 | 135.49 | 132.8 | 133.96 | 133.96 | +0.75 (+0.56%) | 3,960,651 |
| 2 Dec 2022 | CNY | 136.5 | 136.68 | 133 | 133.21 | 133.21 | -4.27 (-3.11%) | 4,923,772 |
| 1 Dec 2022 | CNY | 136.5 | 138.41 | 135.2 | 137.48 | 137.48 | +3.32 (+2.47%) | 4,382,576 |
| 30 Nov 2022 | CNY | 135.9 | 136.06 | 133.55 | 134.16 | 134.16 | -2.01 (-1.48%) | 3,439,151 |
| 29 Nov 2022 | CNY | 133.61 | 137.41 | 133.45 | 136.17 | 136.17 | +2.57 (+1.92%) | 4,284,469 |
| 28 Nov 2022 | CNY | 131.21 | 134.13 | 129.2 | 133.6 | 133.6 | -4.5 (-3.26%) | 5,887,838 |
| 25 Nov 2022 | CNY | 138.2 | 139 | 135.9 | 138.1 | 138.1 | -1.35 (-0.97%) | 2,684,318 |
| 24 Nov 2022 | CNY | 139 | 141.38 | 138.61 | 139.45 | 139.45 | +0.55 (+0.40%) | 3,222,730 |
