| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 170 | 173.98 | 167 | 170 | 170 | -0.92 (-0.54%) | 361,998 |
| 3 Jan 2023 | CNY | 162.99 | 172.77 | 161.28 | 170.92 | 170.92 | +7.93 (+4.87%) | 427,210 |
| 30 Dec 2022 | CNY | 163.5 | 168 | 162.5 | 162.99 | 162.99 | -3.06 (-1.84%) | 175,900 |
| 29 Dec 2022 | CNY | 164 | 168.58 | 162 | 166.05 | 166.05 | +1.45 (+0.88%) | 230,853 |
| 28 Dec 2022 | CNY | 162.32 | 166.68 | 161.45 | 164.6 | 164.6 | +1.97 (+1.21%) | 286,300 |
| 27 Dec 2022 | CNY | 157.47 | 164.76 | 157.33 | 162.63 | 162.63 | +4.53 (+2.87%) | 408,500 |
| 26 Dec 2022 | CNY | 152 | 159.99 | 152 | 158.1 | 158.1 | +6.11 (+4.02%) | 328,685 |
| 23 Dec 2022 | CNY | 156.51 | 158.36 | 150.5 | 151.99 | 151.99 | -5.44 (-3.46%) | 238,017 |
| 22 Dec 2022 | CNY | 155.91 | 159.49 | 152.59 | 157.43 | 157.43 | +1.53 (+0.98%) | 408,271 |
| 21 Dec 2022 | CNY | 162.09 | 162.09 | 154.51 | 155.9 | 155.9 | -5.61 (-3.47%) | 283,736 |
| 20 Dec 2022 | CNY | 151.62 | 164.73 | 151 | 161.51 | 161.51 | +10.19 (+6.73%) | 654,259 |
| 19 Dec 2022 | CNY | 149.96 | 157.5 | 149.96 | 151.32 | 151.32 | +1.22 (+0.81%) | 343,492 |
| 16 Dec 2022 | CNY | 152.91 | 153.76 | 148.36 | 150.1 | 150.1 | -4.81 (-3.11%) | 308,566 |
| 15 Dec 2022 | CNY | 153.12 | 155.55 | 151.12 | 154.91 | 154.91 | +1.28 (+0.83%) | 274,440 |
| 14 Dec 2022 | CNY | 155.51 | 156.8 | 152.21 | 153.63 | 153.63 | -1.88 (-1.21%) | 285,220 |
| 13 Dec 2022 | CNY | 158.02 | 159.5 | 155.02 | 155.51 | 155.51 | -3.97 (-2.49%) | 227,260 |
| 12 Dec 2022 | CNY | 164.29 | 164.9 | 157.09 | 159.48 | 159.48 | -6.83 (-4.11%) | 728,056 |
| 9 Dec 2022 | CNY | 166.99 | 168.5 | 162 | 166.31 | 166.31 | -1.19 (-0.71%) | 628,989 |
| 8 Dec 2022 | CNY | 163.4 | 168.68 | 161.13 | 167.5 | 167.5 | +4.09 (+2.50%) | 441,240 |
| 7 Dec 2022 | CNY | 165.06 | 165.8 | 161.38 | 163.41 | 163.41 | -1.64 (-0.99%) | 262,508 |
| 6 Dec 2022 | CNY | 165.88 | 169.95 | 162 | 165.05 | 165.05 | -1.13 (-0.68%) | 379,106 |
| 5 Dec 2022 | CNY | 173.55 | 173.55 | 165.25 | 166.18 | 166.18 | -7.17 (-4.14%) | 459,119 |
| 2 Dec 2022 | CNY | 167.73 | 174.48 | 167.37 | 173.35 | 173.35 | +4.25 (+2.51%) | 423,020 |
| 1 Dec 2022 | CNY | 166.99 | 171.5 | 166.99 | 169.1 | 169.1 | +3.65 (+2.21%) | 329,697 |
| 30 Nov 2022 | CNY | 165.39 | 172.39 | 163 | 165.45 | 165.45 | -0.05 (-0.03%) | 412,907 |
| 29 Nov 2022 | CNY | 168.6 | 169.42 | 160.6 | 165.5 | 165.5 | -1.7 (-1.02%) | 580,801 |
| 28 Nov 2022 | CNY | 165.52 | 175.99 | 165.19 | 167.2 | 167.2 | 0.0 (0.0%) | 744,462 |
| 25 Nov 2022 | CNY | 166 | 172.87 | 165.5 | 167.2 | 167.2 | -0.8 (-0.48%) | 785,286 |
| 24 Nov 2022 | CNY | 151 | 174.79 | 151 | 168 | 168 | +18.96 (+12.72%) | 1,576,700 |
| 23 Nov 2022 | CNY | 147.99 | 149.83 | 143.01 | 149.04 | 149.04 | +1.04 (+0.70%) | 323,100 |
