| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 195.9 | 199.48 | 194 | 198.98 | 198.98 | +3.09 (+1.58%) | 560,681 |
| 26 Dec 2022 | CNY | 187.1 | 196.55 | 186.18 | 195.89 | 195.89 | +10.28 (+5.54%) | 588,310 |
| 23 Dec 2022 | CNY | 187.99 | 191.28 | 184.52 | 185.61 | 185.61 | -2.43 (-1.29%) | 432,759 |
| 22 Dec 2022 | CNY | 197.8 | 198.96 | 188 | 188.04 | 188.04 | -9.97 (-5.04%) | 1,116,599 |
| 21 Dec 2022 | CNY | 196.89 | 199.29 | 194 | 198.01 | 198.01 | +0.96 (+0.49%) | 620,519 |
| 20 Dec 2022 | CNY | 200.66 | 203.87 | 196.62 | 197.05 | 197.05 | -2.95 (-1.48%) | 610,402 |
| 19 Dec 2022 | CNY | 201 | 205.11 | 199.01 | 200 | 200 | -2.58 (-1.27%) | 556,503 |
| 16 Dec 2022 | CNY | 206.08 | 207.58 | 201.88 | 202.58 | 202.58 | -6.47 (-3.09%) | 491,150 |
| 15 Dec 2022 | CNY | 207.97 | 209.5 | 205.2 | 209.05 | 209.05 | +0.96 (+0.46%) | 749,983 |
| 14 Dec 2022 | CNY | 210.3 | 212.77 | 205.98 | 208.09 | 208.09 | -3.42 (-1.62%) | 733,900 |
| 13 Dec 2022 | CNY | 216.8 | 217.88 | 210.51 | 211.51 | 211.51 | -5.29 (-2.44%) | 587,896 |
| 12 Dec 2022 | CNY | 225.6 | 225.88 | 215.77 | 216.8 | 216.8 | -9.56 (-4.22%) | 792,207 |
| 9 Dec 2022 | CNY | 225.6 | 230 | 220 | 226.36 | 226.36 | -1.34 (-0.59%) | 492,281 |
| 8 Dec 2022 | CNY | 228 | 232.59 | 224 | 227.7 | 227.7 | +0.56 (+0.25%) | 366,962 |
| 7 Dec 2022 | CNY | 229 | 235.74 | 225.19 | 227.14 | 227.14 | -1.44 (-0.63%) | 843,751 |
| 6 Dec 2022 | CNY | 220.01 | 230.5 | 220.01 | 228.58 | 228.58 | +6.08 (+2.73%) | 712,968 |
| 5 Dec 2022 | CNY | 221.01 | 225.97 | 213.28 | 222.5 | 222.5 | +0.02 (+0.01%) | 884,954 |
| 2 Dec 2022 | CNY | 215.5 | 226.26 | 215.01 | 222.48 | 222.48 | +6.06 (+2.80%) | 966,339 |
| 1 Dec 2022 | CNY | 214.7 | 221.16 | 214.7 | 216.42 | 216.42 | +1.89 (+0.88%) | 793,040 |
| 30 Nov 2022 | CNY | 212.97 | 215.88 | 210.1 | 214.53 | 214.53 | +1.26 (+0.59%) | 861,506 |
| 29 Nov 2022 | CNY | 226.99 | 227.7 | 211.9 | 213.27 | 213.27 | -13.71 (-6.04%) | 1,750,832 |
| 28 Nov 2022 | CNY | 218.18 | 232.22 | 218 | 226.98 | 226.98 | +0.5 (+0.22%) | 703,385 |
| 25 Nov 2022 | CNY | 232.69 | 235.7 | 225 | 226.48 | 226.48 | -8.56 (-3.64%) | 824,513 |
| 24 Nov 2022 | CNY | 225 | 240.9 | 224.5 | 235.04 | 235.04 | +10.92 (+4.87%) | 1,844,463 |
| 23 Nov 2022 | CNY | 207.99 | 225.03 | 201.5 | 224.12 | 224.12 | +14.99 (+7.17%) | 2,443,931 |
| 22 Nov 2022 | CNY | 212.01 | 216 | 207.52 | 209.13 | 209.13 | -4.1 (-1.92%) | 771,315 |
| 21 Nov 2022 | CNY | 212 | 215 | 208 | 213.23 | 213.23 | -0.82 (-0.38%) | 1,029,493 |
| 18 Nov 2022 | CNY | 213.5 | 223.78 | 212.39 | 214.05 | 214.05 | -0.66 (-0.31%) | 1,244,010 |
| 17 Nov 2022 | CNY | 218.21 | 218.65 | 210.5 | 214.71 | 214.71 | -3.1 (-1.42%) | 949,922 |
| 16 Nov 2022 | CNY | 222 | 222.98 | 213.27 | 217.81 | 217.81 | -4.87 (-2.19%) | 1,103,394 |
