| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 277.22 | 283.6 | 274.07 | 276.64 | 276.64 | -3.36 (-1.20%) | 1,813,184 |
| 22 Feb 2023 | CNY | 275 | 283.8 | 271 | 280 | 280 | +1.9 (+0.68%) | 3,330,053 |
| 21 Feb 2023 | CNY | 280 | 286.98 | 274.12 | 278.1 | 278.1 | -4.19 (-1.48%) | 3,441,606 |
| 20 Feb 2023 | CNY | 275 | 285 | 273.5 | 282.29 | 282.29 | +4.67 (+1.68%) | 2,737,295 |
| 17 Feb 2023 | CNY | 296.35 | 297.86 | 277.02 | 277.62 | 277.62 | -20.24 (-6.80%) | 4,868,037 |
| 16 Feb 2023 | CNY | 295.23 | 308.09 | 294 | 297.86 | 297.86 | +2.63 (+0.89%) | 3,552,233 |
| 15 Feb 2023 | CNY | 296.85 | 300.59 | 288 | 295.23 | 295.23 | -1.46 (-0.49%) | 3,489,367 |
| 14 Feb 2023 | CNY | 294.39 | 302.98 | 290 | 296.69 | 296.69 | +6.77 (+2.34%) | 3,897,789 |
| 13 Feb 2023 | CNY | 292.01 | 296.88 | 286 | 289.92 | 289.92 | -4.66 (-1.58%) | 4,816,364 |
| 10 Feb 2023 | CNY | 314.77 | 315.95 | 290.66 | 294.58 | 294.58 | -23.42 (-7.36%) | 5,608,293 |
| 9 Feb 2023 | CNY | 300.43 | 319.5 | 292 | 318 | 318 | +14.63 (+4.82%) | 4,593,204 |
| 8 Feb 2023 | CNY | 300 | 306.96 | 295.63 | 303.37 | 303.37 | +0.37 (+0.12%) | 4,356,870 |
| 7 Feb 2023 | CNY | 319.9 | 319.97 | 295 | 303 | 303 | -11.79 (-3.75%) | 7,548,447 |
| 6 Feb 2023 | CNY | 325.97 | 345 | 308.57 | 314.79 | 314.79 | -8.21 (-2.54%) | 8,070,577 |
| 3 Feb 2023 | CNY | 305.02 | 323 | 305.02 | 323 | 323 | +16.82 (+5.49%) | 5,105,620 |
| 2 Feb 2023 | CNY | 293 | 317.88 | 293 | 306.18 | 306.18 | +15.18 (+5.22%) | 4,365,535 |
| 1 Feb 2023 | CNY | 288 | 291.94 | 280.51 | 291 | 291 | +9.7 (+3.45%) | 3,721,779 |
| 31 Jan 2023 | CNY | 303 | 304 | 279.99 | 281.3 | 281.3 | -20.78 (-6.88%) | 4,397,034 |
| 30 Jan 2023 | CNY | 307 | 328.68 | 296.38 | 302.08 | 302.08 | +7.38 (+2.50%) | 5,289,045 |
| 20 Jan 2023 | CNY | 294.25 | 303.3 | 291 | 294.7 | 294.7 | +0.02 (+0.01%) | 2,212,726 |
| 19 Jan 2023 | CNY | 283.99 | 300.08 | 281.01 | 294.68 | 294.68 | +11.93 (+4.22%) | 3,110,725 |
| 18 Jan 2023 | CNY | 276.9 | 288.88 | 275.51 | 282.75 | 282.75 | +5.85 (+2.11%) | 2,740,418 |
| 17 Jan 2023 | CNY | 278 | 282.3 | 275.45 | 276.9 | 276.9 | -2.09 (-0.75%) | 1,080,575 |
| 16 Jan 2023 | CNY | 268.51 | 282.28 | 267.5 | 278.99 | 278.99 | +10.48 (+3.90%) | 2,520,032 |
| 13 Jan 2023 | CNY | 270.76 | 270.76 | 264.99 | 268.51 | 268.51 | -2.3 (-0.85%) | 1,548,921 |
| 12 Jan 2023 | CNY | 267.12 | 278.5 | 265.55 | 270.81 | 270.81 | +3.25 (+1.21%) | 2,066,476 |
| 11 Jan 2023 | CNY | 272.91 | 275 | 266.2 | 267.56 | 267.56 | -4.81 (-1.77%) | 1,538,296 |
| 10 Jan 2023 | CNY | 275 | 275.14 | 269.09 | 272.37 | 272.37 | -0.9 (-0.33%) | 1,325,768 |
| 9 Jan 2023 | CNY | 277 | 277 | 269.88 | 273.27 | 273.27 | -5.22 (-1.87%) | 2,054,161 |
| 6 Jan 2023 | CNY | 276.51 | 280.95 | 270 | 278.49 | 278.49 | +2.69 (+0.98%) | 2,351,916 |
