| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 198.5 | 199.9 | 195.04 | 197.58 | 197.58 | +0.19 (+0.10%) | 319,695 |
| 4 Jan 2023 | CNY | 200.03 | 201.98 | 194.1 | 197.39 | 197.39 | -3.32 (-1.65%) | 577,067 |
| 3 Jan 2023 | CNY | 193.41 | 201.96 | 193 | 200.71 | 200.71 | +6.13 (+3.15%) | 630,956 |
| 30 Dec 2022 | CNY | 187.84 | 198.55 | 186.33 | 194.58 | 194.58 | +5.6 (+2.96%) | 652,429 |
| 29 Dec 2022 | CNY | 171.77 | 190.7 | 171.77 | 188.98 | 188.98 | +15.25 (+8.78%) | 1,102,092 |
| 28 Dec 2022 | CNY | 173.9 | 179.8 | 171.92 | 173.73 | 173.73 | -1.94 (-1.10%) | 392,044 |
| 27 Dec 2022 | CNY | 175.4 | 180.5 | 172.82 | 175.67 | 175.67 | +2.84 (+1.64%) | 684,442 |
| 26 Dec 2022 | CNY | 169.79 | 174.96 | 169.76 | 172.83 | 172.83 | +6.39 (+3.84%) | 278,277 |
| 23 Dec 2022 | CNY | 168.01 | 170.88 | 165.06 | 166.44 | 166.44 | -1.82 (-1.08%) | 224,986 |
| 22 Dec 2022 | CNY | 169.51 | 174.31 | 167.28 | 168.26 | 168.26 | +2.07 (+1.25%) | 313,554 |
| 21 Dec 2022 | CNY | 170.5 | 171.48 | 165.38 | 166.19 | 166.19 | -3.88 (-2.28%) | 242,855 |
| 20 Dec 2022 | CNY | 170.58 | 176.73 | 170.01 | 170.07 | 170.07 | -2.93 (-1.69%) | 226,651 |
| 19 Dec 2022 | CNY | 175 | 177.97 | 172.8 | 173 | 173 | -3.2 (-1.82%) | 239,935 |
| 16 Dec 2022 | CNY | 182.53 | 182.53 | 175 | 176.2 | 176.2 | -5.32 (-2.93%) | 338,686 |
| 15 Dec 2022 | CNY | 188.24 | 188.24 | 180.5 | 181.52 | 181.52 | -1.24 (-0.68%) | 529,992 |
| 14 Dec 2022 | CNY | 185.42 | 187.62 | 181.2 | 182.76 | 182.76 | -0.67 (-0.37%) | 400,429 |
| 13 Dec 2022 | CNY | 194.8 | 196.66 | 182.22 | 183.43 | 183.43 | -10.02 (-5.18%) | 511,898 |
| 12 Dec 2022 | CNY | 193.73 | 197.98 | 188.01 | 193.45 | 193.45 | +1.96 (+1.02%) | 328,963 |
| 9 Dec 2022 | CNY | 190.37 | 193 | 185.11 | 191.49 | 191.49 | +2.13 (+1.12%) | 421,372 |
| 8 Dec 2022 | CNY | 194.34 | 195.9 | 189.36 | 189.36 | 189.36 | -7.24 (-3.68%) | 327,014 |
| 7 Dec 2022 | CNY | 199.02 | 202.88 | 194.33 | 196.6 | 196.6 | -2.63 (-1.32%) | 556,226 |
| 6 Dec 2022 | CNY | 192 | 199.92 | 188.88 | 199.23 | 199.23 | +5.43 (+2.80%) | 712,818 |
| 5 Dec 2022 | CNY | 197.5 | 204.38 | 191.42 | 193.8 | 193.8 | -4.7 (-2.37%) | 593,851 |
| 2 Dec 2022 | CNY | 191 | 204.58 | 190.94 | 198.5 | 198.5 | +2.84 (+1.45%) | 787,439 |
| 1 Dec 2022 | CNY | 182 | 196.5 | 181.3 | 195.66 | 195.66 | +14.93 (+8.26%) | 1,026,862 |
| 30 Nov 2022 | CNY | 184.97 | 186.11 | 179.03 | 180.73 | 180.73 | -5.55 (-2.98%) | 585,322 |
| 29 Nov 2022 | CNY | 184 | 192.5 | 181.22 | 186.28 | 186.28 | +4.28 (+2.35%) | 639,639 |
| 28 Nov 2022 | CNY | 183.03 | 188.5 | 180.5 | 182 | 182 | -3.33 (-1.80%) | 238,548 |
| 25 Nov 2022 | CNY | 189.03 | 190 | 184.13 | 185.33 | 185.33 | -3.17 (-1.68%) | 344,763 |
| 24 Nov 2022 | CNY | 195 | 195 | 187.01 | 188.5 | 188.5 | -3.69 (-1.92%) | 385,843 |
