| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 175.88 | 188.98 | 175.88 | 182.8 | 182.8 | +6.28 (+3.56%) | 7,760,840 |
| 5 Jan 2023 | CNY | 172.49 | 178.9 | 170.89 | 176.52 | 176.52 | +4.02 (+2.33%) | 5,988,015 |
| 4 Jan 2023 | CNY | 180.74 | 182.67 | 170 | 172.5 | 172.5 | -9.21 (-5.07%) | 5,979,468 |
| 3 Jan 2023 | CNY | 179.32 | 185.2 | 174.8 | 181.71 | 181.71 | +1.66 (+0.92%) | 4,204,157 |
| 30 Dec 2022 | CNY | 179 | 182.8 | 176.5 | 180.05 | 180.05 | +3.05 (+1.72%) | 2,788,637 |
| 29 Dec 2022 | CNY | 177.1 | 181.25 | 175 | 177 | 177 | -2.81 (-1.56%) | 2,729,666 |
| 28 Dec 2022 | CNY | 175.74 | 182.48 | 174.57 | 179.81 | 179.81 | +3.09 (+1.75%) | 4,067,566 |
| 27 Dec 2022 | CNY | 171.78 | 177.2 | 169.8 | 176.72 | 176.72 | +5.07 (+2.95%) | 3,670,023 |
| 26 Dec 2022 | CNY | 160.03 | 172.88 | 159 | 171.65 | 171.65 | +11.65 (+7.28%) | 4,211,626 |
| 23 Dec 2022 | CNY | 161.88 | 163.77 | 157.5 | 160 | 160 | -2.6 (-1.60%) | 2,321,932 |
| 22 Dec 2022 | CNY | 165.7 | 166.3 | 161.71 | 162.6 | 162.6 | -2.77 (-1.68%) | 2,328,520 |
| 21 Dec 2022 | CNY | 167.25 | 168.6 | 163.57 | 165.37 | 165.37 | -1.83 (-1.09%) | 2,900,438 |
| 20 Dec 2022 | CNY | 168.9 | 171.4 | 164.96 | 167.2 | 167.2 | -1.33 (-0.79%) | 2,857,769 |
| 19 Dec 2022 | CNY | 168.64 | 174.82 | 167.19 | 168.53 | 168.53 | -0.47 (-0.28%) | 2,772,154 |
| 16 Dec 2022 | CNY | 173 | 175.36 | 168.33 | 169 | 169 | -7.8 (-4.41%) | 2,821,143 |
| 15 Dec 2022 | CNY | 173.08 | 177.1 | 167 | 176.8 | 176.8 | +1.83 (+1.05%) | 3,628,403 |
| 14 Dec 2022 | CNY | 172.97 | 176.83 | 171.95 | 174.97 | 174.97 | -0.1 (-0.06%) | 3,515,257 |
| 13 Dec 2022 | CNY | 189.61 | 190.99 | 174.88 | 175.07 | 175.07 | -16.46 (-8.59%) | 7,539,480 |
| 12 Dec 2022 | CNY | 192.01 | 194.19 | 188.61 | 191.53 | 191.53 | -1.92 (-0.99%) | 3,202,807 |
| 9 Dec 2022 | CNY | 195.86 | 197.8 | 192 | 193.45 | 193.45 | -2.44 (-1.25%) | 3,505,765 |
| 8 Dec 2022 | CNY | 191.47 | 201.21 | 189.2 | 195.89 | 195.89 | +3.52 (+1.83%) | 4,076,788 |
| 7 Dec 2022 | CNY | 187.89 | 194.49 | 186 | 192.37 | 192.37 | +4.34 (+2.31%) | 4,046,652 |
| 6 Dec 2022 | CNY | 186.11 | 189.5 | 181.03 | 188.03 | 188.03 | +1.53 (+0.82%) | 4,020,842 |
| 5 Dec 2022 | CNY | 198 | 198.16 | 184 | 186.5 | 186.5 | -17.43 (-8.55%) | 7,404,103 |
| 2 Dec 2022 | CNY | 200 | 205.5 | 195.3 | 203.93 | 203.93 | +6.53 (+3.31%) | 3,573,982 |
| 1 Dec 2022 | CNY | 202 | 202.31 | 191.11 | 197.4 | 197.4 | -0.32 (-0.16%) | 2,751,460 |
| 30 Nov 2022 | CNY | 189.68 | 201 | 189.68 | 197.72 | 197.72 | +8.12 (+4.28%) | 3,446,389 |
| 29 Nov 2022 | CNY | 197.4 | 198.5 | 189.18 | 189.6 | 189.6 | -8.98 (-4.52%) | 3,678,577 |
| 28 Nov 2022 | CNY | 188.7 | 200.48 | 188.24 | 198.58 | 198.58 | +0.78 (+0.39%) | 2,558,427 |
| 25 Nov 2022 | CNY | 203.04 | 204.6 | 196.75 | 197.8 | 197.8 | -7.88 (-3.83%) | 2,389,869 |
