| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 229 | 236.6 | 224.62 | 232.1 | 232.1 | +4.6 (+2.02%) | 862,852 |
| 3 Jan 2023 | CNY | 230.39 | 233.45 | 224 | 227.5 | 227.5 | -3.2 (-1.39%) | 682,909 |
| 30 Dec 2022 | CNY | 232.79 | 232.99 | 228.5 | 230.7 | 230.7 | +0.31 (+0.13%) | 502,387 |
| 29 Dec 2022 | CNY | 234 | 235.18 | 230.3 | 230.39 | 230.39 | -0.91 (-0.39%) | 473,055 |
| 28 Dec 2022 | CNY | 234.4 | 237.97 | 230 | 231.3 | 231.3 | -3.91 (-1.66%) | 712,330 |
| 27 Dec 2022 | CNY | 213.41 | 235.8 | 213.4 | 235.21 | 235.21 | +21.73 (+10.18%) | 1,695,167 |
| 26 Dec 2022 | CNY | 217.5 | 220.26 | 213.32 | 213.48 | 213.48 | -6.07 (-2.76%) | 418,657 |
| 23 Dec 2022 | CNY | 214 | 221 | 214 | 219.55 | 219.55 | +2.85 (+1.32%) | 618,780 |
| 22 Dec 2022 | CNY | 210.33 | 219.09 | 208.48 | 216.7 | 216.7 | +6.37 (+3.03%) | 1,103,343 |
| 21 Dec 2022 | CNY | 206.82 | 213 | 206.01 | 210.33 | 210.33 | +4.51 (+2.19%) | 552,471 |
| 20 Dec 2022 | CNY | 209.02 | 211.15 | 205.69 | 205.82 | 205.82 | -6.09 (-2.87%) | 406,712 |
| 19 Dec 2022 | CNY | 213.1 | 214.48 | 207.6 | 211.91 | 211.91 | -1.19 (-0.56%) | 549,876 |
| 16 Dec 2022 | CNY | 215.02 | 217.76 | 213.01 | 213.1 | 213.1 | -3 (-1.39%) | 437,640 |
| 15 Dec 2022 | CNY | 218.99 | 219.99 | 210.7 | 216.1 | 216.1 | -4.24 (-1.92%) | 855,242 |
| 14 Dec 2022 | CNY | 216 | 222.99 | 212.6 | 220.34 | 220.34 | +4.59 (+2.13%) | 682,241 |
| 13 Dec 2022 | CNY | 216.41 | 219.39 | 214.05 | 215.75 | 215.75 | -2.05 (-0.94%) | 274,309 |
| 12 Dec 2022 | CNY | 215 | 219.34 | 213.84 | 217.8 | 217.8 | +0.95 (+0.44%) | 582,333 |
| 9 Dec 2022 | CNY | 212.5 | 219.87 | 210.6 | 216.85 | 216.85 | +3.45 (+1.62%) | 832,455 |
| 8 Dec 2022 | CNY | 214 | 214.93 | 208.28 | 213.4 | 213.4 | -1.5 (-0.70%) | 816,817 |
| 7 Dec 2022 | CNY | 214.02 | 218.3 | 211.2 | 214.9 | 214.9 | -1.51 (-0.70%) | 649,461 |
| 6 Dec 2022 | CNY | 222.49 | 225.57 | 215 | 216.41 | 216.41 | -6.09 (-2.74%) | 1,137,536 |
| 5 Dec 2022 | CNY | 222.59 | 228.51 | 220.66 | 222.5 | 222.5 | +0.19 (+0.09%) | 819,281 |
| 2 Dec 2022 | CNY | 224.33 | 228.88 | 220.7 | 222.31 | 222.31 | -2.7 (-1.20%) | 631,295 |
| 1 Dec 2022 | CNY | 214 | 228 | 214 | 225.01 | 225.01 | +16.01 (+7.66%) | 1,367,981 |
| 30 Nov 2022 | CNY | 214.98 | 215.96 | 208.1 | 209 | 209 | -4.47 (-2.09%) | 530,846 |
| 29 Nov 2022 | CNY | 214 | 219.58 | 211 | 213.47 | 213.47 | +2.65 (+1.26%) | 928,834 |
| 28 Nov 2022 | CNY | 207.17 | 210.82 | 203.6 | 210.82 | 210.82 | +0.12 (+0.06%) | 523,742 |
| 25 Nov 2022 | CNY | 215.7 | 217.99 | 210.56 | 210.7 | 210.7 | -5.41 (-2.50%) | 434,577 |
| 24 Nov 2022 | CNY | 215.99 | 218.5 | 212.66 | 216.11 | 216.11 | +0.11 (+0.05%) | 317,535 |
| 23 Nov 2022 | CNY | 213.35 | 218.72 | 211.19 | 216 | 216 | +0.81 (+0.38%) | 418,496 |
