| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 193.8 | 199.21 | 190 | 194.97 | 194.97 | +1.27 (+0.66%) | 697,632 |
| 3 Jan 2023 | CNY | 190.01 | 196.39 | 186.2 | 193.7 | 193.7 | +4.66 (+2.47%) | 660,823 |
| 30 Dec 2022 | CNY | 194.1 | 194.98 | 187.68 | 189.04 | 189.04 | -5.06 (-2.61%) | 564,214 |
| 29 Dec 2022 | CNY | 191.88 | 197.99 | 191.86 | 194.1 | 194.1 | +1.89 (+0.98%) | 442,220 |
| 28 Dec 2022 | CNY | 192.2 | 197.76 | 191.4 | 192.21 | 192.21 | -1.59 (-0.82%) | 612,005 |
| 27 Dec 2022 | CNY | 186.17 | 193.98 | 183.19 | 193.8 | 193.8 | +7.71 (+4.14%) | 671,930 |
| 26 Dec 2022 | CNY | 184.92 | 189.3 | 182.7 | 186.09 | 186.09 | +0.3 (+0.16%) | 560,139 |
| 23 Dec 2022 | CNY | 179.25 | 185.99 | 179.25 | 185.79 | 185.79 | +5.09 (+2.82%) | 455,256 |
| 22 Dec 2022 | CNY | 180 | 185.24 | 178.5 | 180.7 | 180.7 | +0.2 (+0.11%) | 390,673 |
| 21 Dec 2022 | CNY | 179.2 | 183 | 177.05 | 180.5 | 180.5 | +1.93 (+1.08%) | 421,556 |
| 20 Dec 2022 | CNY | 180.23 | 181.46 | 177.18 | 178.57 | 178.57 | -1.93 (-1.07%) | 460,265 |
| 19 Dec 2022 | CNY | 188.31 | 188.31 | 180.4 | 180.5 | 180.5 | -7.8 (-4.14%) | 818,551 |
| 16 Dec 2022 | CNY | 195 | 196.98 | 187.5 | 188.3 | 188.3 | -8.35 (-4.25%) | 713,246 |
| 15 Dec 2022 | CNY | 197.98 | 197.98 | 192.86 | 196.65 | 196.65 | +0.3 (+0.15%) | 414,976 |
| 14 Dec 2022 | CNY | 196 | 199 | 194.8 | 196.35 | 196.35 | -1.12 (-0.57%) | 447,235 |
| 13 Dec 2022 | CNY | 200 | 203.5 | 196.88 | 197.47 | 197.47 | -3.14 (-1.57%) | 715,630 |
| 12 Dec 2022 | CNY | 202.5 | 208 | 199.7 | 200.61 | 200.61 | -2.99 (-1.47%) | 746,597 |
| 9 Dec 2022 | CNY | 198.51 | 205 | 195.3 | 203.6 | 203.6 | +5.11 (+2.57%) | 1,313,160 |
| 8 Dec 2022 | CNY | 196.33 | 201 | 195.11 | 198.49 | 198.49 | +0.75 (+0.38%) | 946,009 |
| 7 Dec 2022 | CNY | 192.8 | 201.48 | 189.88 | 197.74 | 197.74 | +4.9 (+2.54%) | 1,499,320 |
| 6 Dec 2022 | CNY | 187.6 | 194.58 | 186 | 192.84 | 192.84 | +4.58 (+2.43%) | 1,021,901 |
| 5 Dec 2022 | CNY | 192 | 192.16 | 185 | 188.26 | 188.26 | -1.62 (-0.85%) | 1,026,992 |
| 2 Dec 2022 | CNY | 190.61 | 193.8 | 188.25 | 189.88 | 189.88 | -1.33 (-0.70%) | 882,570 |
| 1 Dec 2022 | CNY | 187 | 191.89 | 180.3 | 191.21 | 191.21 | +6.61 (+3.58%) | 2,003,444 |
| 30 Nov 2022 | CNY | 198.8 | 199.97 | 183.9 | 184.6 | 184.6 | -4.55 (-2.41%) | 2,621,583 |
| 29 Nov 2022 | CNY | 185.84 | 194.4 | 185.12 | 189.15 | 189.15 | +3.69 (+1.99%) | 1,412,868 |
| 28 Nov 2022 | CNY | 183.9 | 191.88 | 183.7 | 185.46 | 185.46 | -3.22 (-1.71%) | 685,810 |
| 25 Nov 2022 | CNY | 189.54 | 190.44 | 185.7 | 188.68 | 188.68 | -0.91 (-0.48%) | 686,171 |
| 24 Nov 2022 | CNY | 192.03 | 194 | 188.13 | 189.59 | 189.59 | +0.48 (+0.25%) | 695,084 |
| 23 Nov 2022 | CNY | 191 | 191.66 | 187.1 | 189.11 | 189.11 | -2.59 (-1.35%) | 1,186,553 |
