| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2022 | CNY | 134.86 | 135.43 | 132.75 | 132.9 | 132.9 | -1.7 (-1.26%) | 775,900 |
| 29 Dec 2022 | CNY | 130.55 | 137.84 | 130.36 | 134.6 | 134.6 | +3.16 (+2.40%) | 1,343,090 |
| 28 Dec 2022 | CNY | 133.8 | 134.49 | 131.03 | 131.44 | 131.44 | -2.16 (-1.62%) | 595,111 |
| 27 Dec 2022 | CNY | 128.98 | 134.2 | 128.52 | 133.6 | 133.6 | +4.01 (+3.09%) | 1,443,990 |
| 26 Dec 2022 | CNY | 124.16 | 130.31 | 123.37 | 129.59 | 129.59 | +6.26 (+5.08%) | 1,438,050 |
| 23 Dec 2022 | CNY | 124.6 | 125.6 | 120.22 | 123.33 | 123.33 | -2.03 (-1.62%) | 1,307,415 |
| 22 Dec 2022 | CNY | 127.32 | 127.81 | 124.13 | 125.36 | 125.36 | -1.64 (-1.29%) | 982,541 |
| 21 Dec 2022 | CNY | 131 | 133.5 | 125.7 | 127 | 127 | -4.38 (-3.33%) | 1,350,922 |
| 20 Dec 2022 | CNY | 126.79 | 132.39 | 126.5 | 131.38 | 131.38 | +4.68 (+3.69%) | 1,428,753 |
| 19 Dec 2022 | CNY | 125.1 | 128.38 | 125 | 126.7 | 126.7 | +1.6 (+1.28%) | 863,842 |
| 16 Dec 2022 | CNY | 127.9 | 129.6 | 125 | 125.1 | 125.1 | -3.76 (-2.92%) | 984,544 |
| 15 Dec 2022 | CNY | 128.07 | 129.5 | 127.04 | 128.86 | 128.86 | +0.77 (+0.60%) | 428,381 |
| 14 Dec 2022 | CNY | 128.89 | 130.83 | 127.59 | 128.09 | 128.09 | -0.62 (-0.48%) | 577,855 |
| 13 Dec 2022 | CNY | 131 | 131.29 | 128.1 | 128.71 | 128.71 | -2.58 (-1.97%) | 953,698 |
| 12 Dec 2022 | CNY | 127.1 | 132.6 | 126.06 | 131.29 | 131.29 | +3.79 (+2.97%) | 1,446,107 |
| 9 Dec 2022 | CNY | 128.07 | 129.25 | 126.41 | 127.5 | 127.5 | -0.77 (-0.60%) | 854,485 |
| 8 Dec 2022 | CNY | 129.03 | 131.2 | 127.94 | 128.27 | 128.27 | -1.24 (-0.96%) | 832,717 |
| 7 Dec 2022 | CNY | 129 | 131.8 | 128.5 | 129.51 | 129.51 | -1.27 (-0.97%) | 1,047,568 |
| 6 Dec 2022 | CNY | 128.89 | 131.31 | 126.27 | 130.78 | 130.78 | +2.28 (+1.77%) | 1,486,815 |
| 5 Dec 2022 | CNY | 133.19 | 135 | 126.06 | 128.5 | 128.5 | -4.08 (-3.08%) | 2,605,259 |
| 2 Dec 2022 | CNY | 136.5 | 138.5 | 131.5 | 132.58 | 132.58 | -3.39 (-2.49%) | 1,209,817 |
| 1 Dec 2022 | CNY | 136 | 139.48 | 135.38 | 135.97 | 135.97 | +0.61 (+0.45%) | 1,253,206 |
| 30 Nov 2022 | CNY | 134.28 | 136.68 | 132.51 | 135.36 | 135.36 | +1.04 (+0.77%) | 906,349 |
| 29 Nov 2022 | CNY | 133.9 | 135.95 | 133.03 | 134.32 | 134.32 | +0.42 (+0.31%) | 945,135 |
| 28 Nov 2022 | CNY | 134 | 136.6 | 132.28 | 133.9 | 133.9 | -2.29 (-1.68%) | 992,028 |
| 25 Nov 2022 | CNY | 138.18 | 138.99 | 135.89 | 136.19 | 136.19 | -1.83 (-1.33%) | 780,305 |
| 24 Nov 2022 | CNY | 140.89 | 143.28 | 137.8 | 138.02 | 138.02 | -3.16 (-2.24%) | 1,158,450 |
| 23 Nov 2022 | CNY | 142.67 | 142.98 | 137 | 141.18 | 141.18 | -1.97 (-1.38%) | 1,525,117 |
| 22 Nov 2022 | CNY | 146.22 | 146.8 | 141.72 | 143.15 | 143.15 | -3.65 (-2.49%) | 1,212,289 |
| 21 Nov 2022 | CNY | 141.55 | 148.06 | 140.12 | 146.8 | 146.8 | +4.8 (+3.38%) | 1,250,309 |
