| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 130.15 | 135.19 | 129.01 | 129.8 | 129.8 | +0.17 (+0.13%) | 1,954,357 |
| 4 Jan 2023 | CNY | 128.52 | 130.84 | 128.28 | 129.63 | 129.63 | +1.11 (+0.86%) | 802,383 |
| 3 Jan 2023 | CNY | 126.06 | 128.78 | 123.82 | 128.52 | 128.52 | +1.15 (+0.90%) | 1,662,265 |
| 30 Dec 2022 | CNY | 132.02 | 133.2 | 127.21 | 127.37 | 127.37 | -3.9 (-2.97%) | 2,033,265 |
| 29 Dec 2022 | CNY | 131.31 | 134.34 | 129.34 | 131.27 | 131.27 | +0.78 (+0.60%) | 1,127,977 |
| 28 Dec 2022 | CNY | 132.21 | 132.36 | 128.8 | 130.49 | 130.49 | -2.79 (-2.09%) | 1,344,012 |
| 27 Dec 2022 | CNY | 134.6 | 134.6 | 132.04 | 133.28 | 133.28 | -0.89 (-0.66%) | 555,878 |
| 26 Dec 2022 | CNY | 130.1 | 134.79 | 129.55 | 134.17 | 134.17 | +4.62 (+3.57%) | 866,412 |
| 23 Dec 2022 | CNY | 133.5 | 133.86 | 128.7 | 129.55 | 129.55 | -3.95 (-2.96%) | 922,586 |
| 22 Dec 2022 | CNY | 131.08 | 134.8 | 130.36 | 133.5 | 133.5 | +2.78 (+2.13%) | 1,052,569 |
| 21 Dec 2022 | CNY | 128.06 | 132.28 | 127.68 | 130.72 | 130.72 | +2.52 (+1.97%) | 1,254,003 |
| 20 Dec 2022 | CNY | 129.48 | 129.64 | 127.5 | 128.2 | 128.2 | -1.78 (-1.37%) | 988,778 |
| 19 Dec 2022 | CNY | 130.99 | 135.8 | 129.06 | 129.98 | 129.98 | -1.58 (-1.20%) | 1,026,406 |
| 16 Dec 2022 | CNY | 135.44 | 135.44 | 130.6 | 131.56 | 131.56 | -3.94 (-2.91%) | 936,298 |
| 15 Dec 2022 | CNY | 128.77 | 137 | 128.7 | 135.5 | 135.5 | +6.3 (+4.88%) | 1,760,880 |
| 14 Dec 2022 | CNY | 126.92 | 129.8 | 126.92 | 129.2 | 129.2 | +1.18 (+0.92%) | 617,254 |
| 13 Dec 2022 | CNY | 129.9 | 130.6 | 128.01 | 128.02 | 128.02 | -1.96 (-1.51%) | 647,725 |
| 12 Dec 2022 | CNY | 131.03 | 131.03 | 127.6 | 129.98 | 129.98 | -1.32 (-1.01%) | 937,462 |
| 9 Dec 2022 | CNY | 128.76 | 131.8 | 127.17 | 131.3 | 131.3 | +2.35 (+1.82%) | 2,538,205 |
| 8 Dec 2022 | CNY | 131.17 | 132.2 | 127.75 | 128.95 | 128.95 | -2.22 (-1.69%) | 1,354,196 |
| 7 Dec 2022 | CNY | 132.15 | 134.48 | 130.61 | 131.17 | 131.17 | -0.98 (-0.74%) | 1,204,210 |
| 6 Dec 2022 | CNY | 127.78 | 132.88 | 126.82 | 132.15 | 132.15 | +3.95 (+3.08%) | 2,102,529 |
| 5 Dec 2022 | CNY | 130.54 | 130.77 | 127.9 | 128.2 | 128.2 | -1.28 (-0.99%) | 1,009,429 |
| 2 Dec 2022 | CNY | 132.58 | 132.58 | 128.32 | 129.48 | 129.48 | -3.67 (-2.76%) | 1,000,720 |
| 1 Dec 2022 | CNY | 132.04 | 136 | 132.04 | 133.15 | 133.15 | +1.16 (+0.88%) | 1,627,824 |
| 30 Nov 2022 | CNY | 125.61 | 132 | 123.54 | 131.99 | 131.99 | +5.81 (+4.60%) | 3,124,139 |
| 29 Nov 2022 | CNY | 126.11 | 128.88 | 125.33 | 126.18 | 126.18 | +0.26 (+0.21%) | 969,543 |
| 28 Nov 2022 | CNY | 124.5 | 128.18 | 123.8 | 125.92 | 125.92 | +0.11 (+0.09%) | 936,477 |
| 25 Nov 2022 | CNY | 129.2 | 129.2 | 125.02 | 125.81 | 125.81 | -2.51 (-1.96%) | 1,043,911 |
| 24 Nov 2022 | CNY | 127 | 130.41 | 127 | 128.32 | 128.32 | +0.44 (+0.34%) | 833,771 |
