| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 177.1 | 184.37 | 174.89 | 178.88 | 178.88 | +0.47 (+0.26%) | 3,318,577 |
| 4 Jan 2023 | CNY | 186.87 | 188.5 | 174.6 | 178.41 | 178.41 | -8.58 (-4.59%) | 3,560,272 |
| 3 Jan 2023 | CNY | 185.95 | 187.88 | 178.6 | 186.99 | 186.99 | +1.89 (+1.02%) | 3,043,211 |
| 30 Dec 2022 | CNY | 188.81 | 188.98 | 180.56 | 185.1 | 185.1 | -2.3 (-1.23%) | 2,307,335 |
| 29 Dec 2022 | CNY | 190.27 | 190.27 | 184.4 | 187.4 | 187.4 | -0.7 (-0.37%) | 2,115,523 |
| 28 Dec 2022 | CNY | 188.59 | 190.5 | 184.91 | 188.1 | 188.1 | -1.68 (-0.89%) | 2,999,501 |
| 27 Dec 2022 | CNY | 187.89 | 192.7 | 184 | 189.78 | 189.78 | +8.83 (+4.88%) | 4,701,210 |
| 26 Dec 2022 | CNY | 163.65 | 180.95 | 163.5 | 180.95 | 180.95 | +16.45 (+10%) | 3,504,207 |
| 23 Dec 2022 | CNY | 170.7 | 171.2 | 160.87 | 164.5 | 164.5 | -6 (-3.52%) | 3,106,243 |
| 22 Dec 2022 | CNY | 173.68 | 176.39 | 168.9 | 170.5 | 170.5 | -1.8 (-1.04%) | 2,922,251 |
| 21 Dec 2022 | CNY | 184 | 185 | 167.88 | 172.3 | 172.3 | -11.5 (-6.26%) | 6,243,119 |
| 20 Dec 2022 | CNY | 177.62 | 184.59 | 173.33 | 183.8 | 183.8 | +5.68 (+3.19%) | 3,393,712 |
| 19 Dec 2022 | CNY | 178.5 | 181.47 | 177 | 178.12 | 178.12 | +0.76 (+0.43%) | 1,962,104 |
| 16 Dec 2022 | CNY | 182.63 | 184.28 | 177.11 | 177.36 | 177.36 | -7.39 (-4%) | 1,913,344 |
| 15 Dec 2022 | CNY | 181.18 | 186.22 | 178.11 | 184.75 | 184.75 | +2.17 (+1.19%) | 2,305,679 |
| 14 Dec 2022 | CNY | 183.91 | 187.03 | 179 | 182.58 | 182.58 | -2.33 (-1.26%) | 2,826,140 |
| 13 Dec 2022 | CNY | 191.99 | 192.8 | 184.1 | 184.91 | 184.91 | -7.33 (-3.81%) | 2,552,537 |
| 12 Dec 2022 | CNY | 195.5 | 197.44 | 184.98 | 192.24 | 192.24 | -5.56 (-2.81%) | 3,751,347 |
| 9 Dec 2022 | CNY | 192.93 | 201 | 191.5 | 197.8 | 197.8 | +4.87 (+2.52%) | 3,477,280 |
| 8 Dec 2022 | CNY | 195.1 | 202.2 | 190.88 | 192.93 | 192.93 | -2.59 (-1.32%) | 3,411,160 |
| 7 Dec 2022 | CNY | 197.01 | 202.11 | 192.97 | 195.52 | 195.52 | -5.52 (-2.75%) | 3,634,897 |
| 6 Dec 2022 | CNY | 197.9 | 204.37 | 195.26 | 201.04 | 201.04 | +2.05 (+1.03%) | 3,247,284 |
| 5 Dec 2022 | CNY | 210.13 | 211.13 | 196.13 | 198.99 | 198.99 | -10.51 (-5.02%) | 4,775,303 |
| 2 Dec 2022 | CNY | 207.21 | 219.9 | 206.08 | 209.5 | 209.5 | +3.39 (+1.64%) | 4,359,504 |
| 1 Dec 2022 | CNY | 198.5 | 210.88 | 196.5 | 206.11 | 206.11 | +9.66 (+4.92%) | 4,437,487 |
| 30 Nov 2022 | CNY | 202.18 | 204.88 | 195 | 196.45 | 196.45 | -6.75 (-3.32%) | 3,916,391 |
| 29 Nov 2022 | CNY | 208 | 209.45 | 200 | 203.2 | 203.2 | -5.34 (-2.56%) | 3,180,448 |
| 28 Nov 2022 | CNY | 200.65 | 212.09 | 200.24 | 208.54 | 208.54 | +1.04 (+0.50%) | 2,658,343 |
| 25 Nov 2022 | CNY | 211.35 | 213.6 | 206.06 | 207.5 | 207.5 | -8.5 (-3.94%) | 2,897,972 |
| 24 Nov 2022 | CNY | 221.6 | 222 | 212.2 | 216 | 216 | -5.6 (-2.53%) | 3,308,019 |
