| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2023 | CNY | 218.5 | 224.48 | 218.5 | 219.08 | 219.08 | -0.49 (-0.22%) | 706,768 |
| 30 Dec 2022 | CNY | 224.6 | 225.75 | 218.2 | 219.57 | 219.57 | -2.71 (-1.22%) | 463,106 |
| 29 Dec 2022 | CNY | 226.96 | 234.49 | 222.26 | 222.28 | 222.28 | -5.52 (-2.42%) | 607,284 |
| 28 Dec 2022 | CNY | 219.01 | 234.88 | 217 | 227.8 | 227.8 | +6.63 (+3.00%) | 872,609 |
| 27 Dec 2022 | CNY | 228.53 | 228.53 | 214.11 | 221.17 | 221.17 | -8.73 (-3.80%) | 1,073,055 |
| 26 Dec 2022 | CNY | 234.88 | 237.88 | 225.01 | 229.9 | 229.9 | -3.37 (-1.44%) | 785,073 |
| 23 Dec 2022 | CNY | 221.9 | 235 | 219.61 | 233.27 | 233.27 | +8.41 (+3.74%) | 1,103,035 |
| 22 Dec 2022 | CNY | 235 | 235.3 | 223.26 | 224.86 | 224.86 | -12.67 (-5.33%) | 1,225,750 |
| 21 Dec 2022 | CNY | 221 | 240.35 | 219.9 | 237.53 | 237.53 | +15.6 (+7.03%) | 1,721,153 |
| 20 Dec 2022 | CNY | 216.01 | 227 | 216.01 | 221.93 | 221.93 | +2.03 (+0.92%) | 889,388 |
| 19 Dec 2022 | CNY | 210 | 223.41 | 204.01 | 219.9 | 219.9 | +9.98 (+4.75%) | 1,521,164 |
| 16 Dec 2022 | CNY | 204 | 212.48 | 204 | 209.92 | 209.92 | +5.06 (+2.47%) | 980,483 |
| 15 Dec 2022 | CNY | 205.39 | 209 | 204.26 | 204.86 | 204.86 | -1.72 (-0.83%) | 658,726 |
| 14 Dec 2022 | CNY | 213 | 213 | 205.39 | 206.58 | 206.58 | -8.04 (-3.75%) | 1,004,748 |
| 13 Dec 2022 | CNY | 232 | 232.03 | 208.89 | 214.62 | 214.62 | -17.73 (-7.63%) | 2,086,876 |
| 12 Dec 2022 | CNY | 233.11 | 239.69 | 230.26 | 232.35 | 232.35 | +0.06 (+0.03%) | 1,008,864 |
| 9 Dec 2022 | CNY | 240.81 | 242.5 | 229.2 | 232.29 | 232.29 | -8.52 (-3.54%) | 1,113,417 |
| 8 Dec 2022 | CNY | 240.41 | 242.88 | 236.8 | 240.81 | 240.81 | +0.86 (+0.36%) | 628,980 |
| 7 Dec 2022 | CNY | 238.45 | 241.68 | 232.15 | 239.95 | 239.95 | +2.48 (+1.04%) | 783,215 |
| 6 Dec 2022 | CNY | 243.96 | 244 | 235.33 | 237.47 | 237.47 | -6.43 (-2.64%) | 870,536 |
| 5 Dec 2022 | CNY | 253.34 | 255.43 | 238.58 | 243.9 | 243.9 | -12.09 (-4.72%) | 1,416,775 |
| 2 Dec 2022 | CNY | 244 | 258.89 | 242.8 | 255.99 | 255.99 | +8.99 (+3.64%) | 1,494,759 |
| 1 Dec 2022 | CNY | 260 | 261.94 | 240.72 | 247 | 247 | -11.95 (-4.61%) | 1,565,507 |
| 30 Nov 2022 | CNY | 264.14 | 266.97 | 253 | 258.95 | 258.95 | -8.05 (-3.01%) | 897,887 |
| 29 Nov 2022 | CNY | 249.26 | 279.84 | 246.33 | 267 | 267 | +14.49 (+5.74%) | 1,622,618 |
| 28 Nov 2022 | CNY | 238.1 | 253 | 237.6 | 252.51 | 252.51 | +12.68 (+5.29%) | 895,342 |
| 25 Nov 2022 | CNY | 248.52 | 249.88 | 239.46 | 239.83 | 239.83 | -8.67 (-3.49%) | 810,383 |
| 24 Nov 2022 | CNY | 250 | 254.78 | 248.02 | 248.5 | 248.5 | -2.42 (-0.96%) | 815,590 |
| 23 Nov 2022 | CNY | 246.2 | 255 | 237.35 | 250.92 | 250.92 | +5.6 (+2.28%) | 1,783,700 |
| 22 Nov 2022 | CNY | 261.03 | 263.44 | 242 | 245.32 | 245.32 | -18.14 (-6.89%) | 1,805,584 |
