| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 149.02 | 149.02 | 145.4 | 146.1 | 146.1 | -3.99 (-2.66%) | 1,580,442 |
| 14 Feb 2023 | CNY | 149.15 | 150.9 | 148.15 | 150.09 | 150.09 | +0.92 (+0.62%) | 1,154,517 |
| 13 Feb 2023 | CNY | 147.4 | 150.57 | 147.4 | 149.17 | 149.17 | +1.92 (+1.30%) | 1,528,452 |
| 10 Feb 2023 | CNY | 152.18 | 153 | 146.24 | 147.25 | 147.25 | -5.05 (-3.32%) | 2,077,442 |
| 9 Feb 2023 | CNY | 152.93 | 153.53 | 149.63 | 152.3 | 152.3 | -0.82 (-0.54%) | 1,458,860 |
| 8 Feb 2023 | CNY | 152.45 | 155.35 | 151.5 | 153.12 | 153.12 | +0.81 (+0.53%) | 940,133 |
| 7 Feb 2023 | CNY | 149.55 | 155.5 | 149.55 | 152.31 | 152.31 | +0.51 (+0.34%) | 1,438,326 |
| 6 Feb 2023 | CNY | 157.99 | 157.99 | 148.02 | 151.8 | 151.8 | -6.82 (-4.30%) | 2,192,213 |
| 3 Feb 2023 | CNY | 154.01 | 159.24 | 152.28 | 158.62 | 158.62 | +4.61 (+2.99%) | 1,767,322 |
| 2 Feb 2023 | CNY | 149.48 | 156.5 | 149.48 | 154.01 | 154.01 | +2.82 (+1.87%) | 2,207,866 |
| 1 Feb 2023 | CNY | 149.09 | 151.88 | 146.7 | 151.19 | 151.19 | +2.45 (+1.65%) | 1,755,317 |
| 31 Jan 2023 | CNY | 154 | 154.21 | 148.5 | 148.74 | 148.74 | -5.26 (-3.42%) | 1,867,243 |
| 30 Jan 2023 | CNY | 153 | 156.58 | 152.8 | 154 | 154 | -6.54 (-4.07%) | 1,666,583 |
| 20 Jan 2023 | CNY | 162.6 | 165.9 | 158.6 | 160.54 | 160.54 | +0.03 (+0.02%) | 1,951,127 |
| 19 Jan 2023 | CNY | 154.17 | 162.61 | 153.5 | 160.51 | 160.51 | +5.51 (+3.55%) | 2,495,029 |
| 18 Jan 2023 | CNY | 155.52 | 156 | 151.88 | 155 | 155 | -1.2 (-0.77%) | 1,463,872 |
| 17 Jan 2023 | CNY | 157.72 | 160.5 | 155.77 | 156.2 | 156.2 | -1.05 (-0.67%) | 1,541,264 |
| 16 Jan 2023 | CNY | 155.02 | 160.5 | 155 | 157.25 | 157.25 | +2.75 (+1.78%) | 2,366,453 |
| 13 Jan 2023 | CNY | 148.34 | 155 | 148.34 | 154.5 | 154.5 | +7.99 (+5.45%) | 2,636,044 |
| 12 Jan 2023 | CNY | 148 | 148.5 | 145.7 | 146.51 | 146.51 | -2.04 (-1.37%) | 1,295,958 |
| 11 Jan 2023 | CNY | 145.12 | 149.91 | 144.55 | 148.55 | 148.55 | +3.7 (+2.55%) | 1,706,452 |
| 10 Jan 2023 | CNY | 143.31 | 145.89 | 143.23 | 144.85 | 144.85 | -0.54 (-0.37%) | 824,718 |
| 9 Jan 2023 | CNY | 143.13 | 145.8 | 142.18 | 145.39 | 145.39 | +2.73 (+1.91%) | 1,031,254 |
| 6 Jan 2023 | CNY | 146 | 146 | 142.08 | 142.66 | 142.66 | -2.14 (-1.48%) | 1,067,317 |
| 5 Jan 2023 | CNY | 145 | 148.6 | 144.05 | 144.8 | 144.8 | +2.18 (+1.53%) | 1,706,055 |
| 4 Jan 2023 | CNY | 136.5 | 143.35 | 136 | 142.62 | 142.62 | +6.31 (+4.63%) | 2,320,533 |
| 3 Jan 2023 | CNY | 132 | 137.32 | 131 | 136.31 | 136.31 | +3.86 (+2.91%) | 1,159,949 |
| 30 Dec 2022 | CNY | 136.05 | 136.05 | 132.32 | 132.45 | 132.45 | -1.6 (-1.19%) | 745,494 |
| 29 Dec 2022 | CNY | 131.18 | 134.96 | 130.43 | 134.05 | 134.05 | +1.74 (+1.32%) | 763,320 |
| 28 Dec 2022 | CNY | 132 | 134.82 | 131.32 | 132.31 | 132.31 | -0.1 (-0.08%) | 803,617 |
