| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 246.12 | 253 | 240.23 | 242.77 | 242.77 | -3.35 (-1.36%) | 398,968 |
| 3 Jan 2023 | CNY | 237 | 248.79 | 233.25 | 246.12 | 246.12 | +9.12 (+3.85%) | 435,016 |
| 30 Dec 2022 | CNY | 242.74 | 244.8 | 234 | 237 | 237 | -3.75 (-1.56%) | 272,691 |
| 29 Dec 2022 | CNY | 239 | 246.68 | 236.66 | 240.75 | 240.75 | +0.15 (+0.06%) | 270,808 |
| 28 Dec 2022 | CNY | 238.01 | 244 | 236.22 | 240.6 | 240.6 | +0.38 (+0.16%) | 299,944 |
| 27 Dec 2022 | CNY | 233.8 | 242.2 | 231.27 | 240.22 | 240.22 | +6.42 (+2.75%) | 516,333 |
| 26 Dec 2022 | CNY | 221.2 | 234.1 | 219.99 | 233.8 | 233.8 | +12.63 (+5.71%) | 510,451 |
| 23 Dec 2022 | CNY | 226.01 | 226.3 | 217.1 | 221.17 | 221.17 | -6.86 (-3.01%) | 395,119 |
| 22 Dec 2022 | CNY | 232.88 | 235.5 | 227.62 | 228.03 | 228.03 | -4.85 (-2.08%) | 380,260 |
| 21 Dec 2022 | CNY | 232.1 | 235.64 | 227.82 | 232.88 | 232.88 | -0.42 (-0.18%) | 441,386 |
| 20 Dec 2022 | CNY | 219.89 | 233.33 | 218.32 | 233.3 | 233.3 | +14.98 (+6.86%) | 961,825 |
| 19 Dec 2022 | CNY | 218.98 | 224.62 | 216.9 | 218.32 | 218.32 | +1.95 (+0.90%) | 284,572 |
| 16 Dec 2022 | CNY | 226.48 | 227.25 | 216.28 | 216.37 | 216.37 | -10.72 (-4.72%) | 470,012 |
| 15 Dec 2022 | CNY | 223.27 | 229.99 | 220.23 | 227.09 | 227.09 | +4.29 (+1.93%) | 332,593 |
| 14 Dec 2022 | CNY | 226.99 | 230.95 | 222.38 | 222.8 | 222.8 | +1.4 (+0.63%) | 501,025 |
| 13 Dec 2022 | CNY | 227.33 | 228.85 | 221 | 221.4 | 221.4 | -5.71 (-2.51%) | 243,144 |
| 12 Dec 2022 | CNY | 223.8 | 230.99 | 220.11 | 227.11 | 227.11 | +3.31 (+1.48%) | 442,461 |
| 9 Dec 2022 | CNY | 222.74 | 227.73 | 220 | 223.8 | 223.8 | +2.23 (+1.01%) | 588,183 |
| 8 Dec 2022 | CNY | 230.1 | 231.97 | 220.8 | 221.57 | 221.57 | -8.53 (-3.71%) | 757,016 |
| 7 Dec 2022 | CNY | 241.01 | 241.01 | 228.66 | 230.1 | 230.1 | -11.25 (-4.66%) | 699,779 |
| 6 Dec 2022 | CNY | 240.18 | 247.5 | 240 | 241.35 | 241.35 | -2.3 (-0.94%) | 405,869 |
| 5 Dec 2022 | CNY | 246 | 247 | 240.03 | 243.65 | 243.65 | +0.15 (+0.06%) | 227,689 |
| 2 Dec 2022 | CNY | 241.77 | 249.85 | 240.3 | 243.5 | 243.5 | +1.7 (+0.70%) | 312,162 |
| 1 Dec 2022 | CNY | 240 | 247 | 240 | 241.8 | 241.8 | +4.82 (+2.03%) | 240,511 |
| 30 Nov 2022 | CNY | 240 | 242 | 235.2 | 236.98 | 236.98 | -4.22 (-1.75%) | 280,093 |
| 29 Nov 2022 | CNY | 244.99 | 245.8 | 239 | 241.2 | 241.2 | -1.79 (-0.74%) | 259,279 |
| 28 Nov 2022 | CNY | 249 | 257.38 | 242.08 | 242.99 | 242.99 | -11.5 (-4.52%) | 428,499 |
| 25 Nov 2022 | CNY | 261 | 265.88 | 252.11 | 254.49 | 254.49 | -6.33 (-2.43%) | 313,077 |
| 24 Nov 2022 | CNY | 260.23 | 267.69 | 257.79 | 260.82 | 260.82 | +1.12 (+0.43%) | 303,321 |
| 23 Nov 2022 | CNY | 258.2 | 261.94 | 248.44 | 259.7 | 259.7 | +0.37 (+0.14%) | 366,988 |
