| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2023 | CNY | 115.48 | 122.8 | 115.47 | 119.26 | 119.26 | +3.77 (+3.26%) | 7,363,907 |
| 6 Jan 2023 | CNY | 113 | 117.28 | 111.8 | 115.49 | 115.49 | +1.46 (+1.28%) | 5,403,317 |
| 5 Jan 2023 | CNY | 113 | 115.23 | 111.66 | 114.03 | 114.03 | +1.97 (+1.76%) | 4,206,415 |
| 4 Jan 2023 | CNY | 113.01 | 116.3 | 111.01 | 112.06 | 112.06 | -1.75 (-1.54%) | 4,728,037 |
| 3 Jan 2023 | CNY | 114 | 114.8 | 112.05 | 113.81 | 113.81 | -0.49 (-0.43%) | 3,730,053 |
| 30 Dec 2022 | CNY | 116.2 | 118.65 | 113.5 | 114.3 | 114.3 | -1.14 (-0.99%) | 3,471,721 |
| 29 Dec 2022 | CNY | 114.69 | 117.6 | 113.16 | 115.44 | 115.44 | +0.84 (+0.73%) | 4,509,160 |
| 28 Dec 2022 | CNY | 115 | 116.34 | 114.3 | 114.6 | 114.6 | -1.27 (-1.10%) | 3,016,900 |
| 27 Dec 2022 | CNY | 114 | 116.76 | 112.29 | 115.87 | 115.87 | +1.64 (+1.44%) | 4,303,048 |
| 26 Dec 2022 | CNY | 106.93 | 116.2 | 105.66 | 114.23 | 114.23 | +7.41 (+6.94%) | 6,529,822 |
| 23 Dec 2022 | CNY | 111.6 | 112.52 | 105.06 | 106.82 | 106.82 | -5.89 (-5.23%) | 6,110,214 |
| 22 Dec 2022 | CNY | 118.5 | 118.98 | 111.7 | 112.71 | 112.71 | -5.19 (-4.40%) | 5,158,714 |
| 21 Dec 2022 | CNY | 117.25 | 122.18 | 116.88 | 117.9 | 117.9 | +0.54 (+0.46%) | 5,646,757 |
| 20 Dec 2022 | CNY | 112.52 | 117.6 | 112.52 | 117.36 | 117.36 | +4.11 (+3.63%) | 6,711,383 |
| 19 Dec 2022 | CNY | 115 | 117.01 | 112.55 | 113.25 | 113.25 | -2.9 (-2.50%) | 4,243,381 |
| 16 Dec 2022 | CNY | 116.99 | 118.6 | 115.02 | 116.15 | 116.15 | -1.81 (-1.53%) | 4,188,730 |
| 15 Dec 2022 | CNY | 117.36 | 121.64 | 117 | 117.96 | 117.96 | +0.32 (+0.27%) | 6,557,625 |
| 14 Dec 2022 | CNY | 121.34 | 122.28 | 117.38 | 117.64 | 117.64 | +0.8 (+0.68%) | 9,549,583 |
| 13 Dec 2022 | CNY | 116.03 | 118.4 | 114.64 | 116.84 | 116.84 | -0.34 (-0.29%) | 5,908,061 |
| 12 Dec 2022 | CNY | 112.15 | 120.19 | 112.1 | 117.18 | 117.18 | +4.59 (+4.08%) | 11,311,515 |
| 9 Dec 2022 | CNY | 112.98 | 114.33 | 110.88 | 112.59 | 112.59 | +0.89 (+0.80%) | 6,909,709 |
| 8 Dec 2022 | CNY | 112.09 | 114.86 | 110.84 | 111.7 | 111.7 | -1.54 (-1.36%) | 5,739,498 |
| 7 Dec 2022 | CNY | 116.49 | 116.8 | 112.77 | 113.24 | 113.24 | -4.4 (-3.74%) | 6,747,093 |
| 6 Dec 2022 | CNY | 115.69 | 120.5 | 114.54 | 117.64 | 117.64 | +1.91 (+1.65%) | 7,891,728 |
| 5 Dec 2022 | CNY | 118 | 120.3 | 113.84 | 115.73 | 115.73 | -2.27 (-1.92%) | 6,238,146 |
| 2 Dec 2022 | CNY | 117.58 | 121.48 | 117 | 118 | 118 | -1 (-0.84%) | 4,970,633 |
| 1 Dec 2022 | CNY | 117.49 | 121.68 | 116.6 | 119 | 119 | +3.89 (+3.38%) | 8,185,257 |
| 30 Nov 2022 | CNY | 117 | 118.35 | 114.14 | 115.11 | 115.11 | -2.58 (-2.19%) | 5,465,965 |
| 29 Nov 2022 | CNY | 114 | 118.78 | 112.35 | 117.69 | 117.69 | +3.51 (+3.07%) | 8,082,649 |
| 28 Nov 2022 | CNY | 110.11 | 114.6 | 109.18 | 114.18 | 114.18 | +1.4 (+1.24%) | 5,852,614 |
