| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 200.04 | 202.58 | 198.01 | 200.01 | 200.01 | -2.82 (-1.39%) | 734,738 |
| 21 Feb 2023 | CNY | 205.11 | 206.33 | 198.5 | 202.83 | 202.83 | -3.1 (-1.51%) | 606,178 |
| 20 Feb 2023 | CNY | 206.37 | 208.7 | 200.95 | 205.93 | 205.93 | +0.77 (+0.38%) | 729,775 |
| 17 Feb 2023 | CNY | 205.51 | 207.8 | 203.33 | 205.16 | 205.16 | -1.09 (-0.53%) | 432,184 |
| 16 Feb 2023 | CNY | 211.35 | 214 | 204 | 206.25 | 206.25 | -6.73 (-3.16%) | 881,147 |
| 15 Feb 2023 | CNY | 219.9 | 219.9 | 210.5 | 212.98 | 212.98 | -5.23 (-2.40%) | 756,156 |
| 14 Feb 2023 | CNY | 217.57 | 218.86 | 214.02 | 218.21 | 218.21 | +2.06 (+0.95%) | 475,900 |
| 13 Feb 2023 | CNY | 217.2 | 221.85 | 213.58 | 216.15 | 216.15 | +0.45 (+0.21%) | 609,918 |
| 10 Feb 2023 | CNY | 215.95 | 219.7 | 213.33 | 215.7 | 215.7 | -0.25 (-0.12%) | 614,525 |
| 9 Feb 2023 | CNY | 214.78 | 218.18 | 213.3 | 215.95 | 215.95 | +1.24 (+0.58%) | 597,690 |
| 8 Feb 2023 | CNY | 213 | 218.18 | 212.09 | 214.71 | 214.71 | +1.71 (+0.80%) | 606,167 |
| 7 Feb 2023 | CNY | 215 | 217.79 | 212.28 | 213 | 213 | -3.29 (-1.52%) | 583,791 |
| 6 Feb 2023 | CNY | 215.06 | 222 | 214.21 | 216.29 | 216.29 | -1.77 (-0.81%) | 475,667 |
| 3 Feb 2023 | CNY | 220 | 220.93 | 214.04 | 218.06 | 218.06 | -4.54 (-2.04%) | 835,866 |
| 2 Feb 2023 | CNY | 217.78 | 230.99 | 216.02 | 222.6 | 222.6 | +4.62 (+2.12%) | 923,278 |
| 1 Feb 2023 | CNY | 208.55 | 218.47 | 208.55 | 217.98 | 217.98 | +8.01 (+3.81%) | 674,077 |
| 31 Jan 2023 | CNY | 213.34 | 216 | 207.68 | 209.97 | 209.97 | -5.66 (-2.62%) | 962,411 |
| 30 Jan 2023 | CNY | 216.5 | 218 | 206 | 215.63 | 215.63 | -3.87 (-1.76%) | 1,687,187 |
| 20 Jan 2023 | CNY | 220.55 | 226.5 | 218.05 | 219.5 | 219.5 | -1.71 (-0.77%) | 702,741 |
| 19 Jan 2023 | CNY | 215 | 223.3 | 214.1 | 221.21 | 221.21 | +5 (+2.31%) | 811,641 |
| 18 Jan 2023 | CNY | 217 | 220.78 | 214.11 | 216.21 | 216.21 | -2.75 (-1.26%) | 869,806 |
| 17 Jan 2023 | CNY | 220.68 | 222.98 | 217.35 | 218.96 | 218.96 | -1.72 (-0.78%) | 579,450 |
| 16 Jan 2023 | CNY | 213.79 | 226.83 | 212.19 | 220.68 | 220.68 | +6.74 (+3.15%) | 1,624,001 |
| 13 Jan 2023 | CNY | 197.74 | 214.92 | 196.04 | 213.94 | 213.94 | +16.2 (+8.19%) | 1,871,497 |
| 12 Jan 2023 | CNY | 201.29 | 201.34 | 195 | 197.74 | 197.74 | -2.35 (-1.17%) | 698,782 |
| 11 Jan 2023 | CNY | 204.52 | 204.58 | 200 | 200.09 | 200.09 | -4.36 (-2.13%) | 765,950 |
| 10 Jan 2023 | CNY | 200.28 | 204.96 | 199.7 | 204.45 | 204.45 | +1.3 (+0.64%) | 717,896 |
| 9 Jan 2023 | CNY | 201.5 | 205.5 | 197.4 | 203.15 | 203.15 | +1.15 (+0.57%) | 1,067,119 |
| 6 Jan 2023 | CNY | 196 | 206.65 | 194.77 | 202 | 202 | +5 (+2.54%) | 1,484,974 |
| 5 Jan 2023 | CNY | 194.15 | 197.58 | 190.56 | 197 | 197 | +2.03 (+1.04%) | 1,119,100 |
