| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2023 | CNY | 372.07 | 384.8 | 352.34 | 382.97 | 382.97 | +11.01 (+2.96%) | 983,764 |
| 17 Mar 2023 | CNY | 409.5 | 410.07 | 370 | 371.96 | 371.96 | -34.04 (-8.38%) | 882,827 |
| 16 Mar 2023 | CNY | 404.71 | 419.23 | 403.16 | 406 | 406 | +1.29 (+0.32%) | 360,713 |
| 15 Mar 2023 | CNY | 413.76 | 416.54 | 402.38 | 404.71 | 404.71 | -5.86 (-1.43%) | 297,482 |
| 14 Mar 2023 | CNY | 420.57 | 420.57 | 406.02 | 410.57 | 410.57 | -5.31 (-1.28%) | 210,459 |
| 13 Mar 2023 | CNY | 424.22 | 426.6 | 413.68 | 415.88 | 415.88 | -7.12 (-1.68%) | 140,647 |
| 10 Mar 2023 | CNY | 421.33 | 426.99 | 417 | 423 | 423 | +1.27 (+0.30%) | 120,169 |
| 9 Mar 2023 | CNY | 431.6 | 433 | 421.11 | 421.73 | 421.73 | -11.07 (-2.56%) | 232,082 |
| 8 Mar 2023 | CNY | 438.8 | 439.89 | 431.1 | 432.8 | 432.8 | -7.2 (-1.64%) | 101,793 |
| 7 Mar 2023 | CNY | 442.9 | 445 | 434 | 440 | 440 | -5.01 (-1.13%) | 259,293 |
| 6 Mar 2023 | CNY | 415.5 | 450 | 413.36 | 445.01 | 445.01 | +25.63 (+6.11%) | 692,568 |
| 3 Mar 2023 | CNY | 403.01 | 419.67 | 403.01 | 419.38 | 419.38 | +11.39 (+2.79%) | 314,314 |
| 2 Mar 2023 | CNY | 400 | 411.57 | 400 | 407.99 | 407.99 | +3.31 (+0.82%) | 245,232 |
| 1 Mar 2023 | CNY | 417.42 | 417.78 | 400.37 | 404.68 | 404.68 | -11.19 (-2.69%) | 400,218 |
| 28 Feb 2023 | CNY | 414.87 | 418.88 | 408.56 | 415.87 | 415.87 | +2.07 (+0.50%) | 402,023 |
| 27 Feb 2023 | CNY | 407.95 | 414.99 | 405.09 | 413.8 | 413.8 | -0.29 (-0.07%) | 392,002 |
| 24 Feb 2023 | CNY | 423.5 | 423.5 | 404.03 | 414.09 | 414.09 | -8.75 (-2.07%) | 402,031 |
| 23 Feb 2023 | CNY | 408.98 | 424.24 | 408.98 | 422.84 | 422.84 | +13.04 (+3.18%) | 275,257 |
| 22 Feb 2023 | CNY | 418.27 | 422.92 | 407.08 | 409.8 | 409.8 | -12.5 (-2.96%) | 288,616 |
| 21 Feb 2023 | CNY | 416.96 | 424.02 | 410.07 | 422.3 | 422.3 | +7.05 (+1.70%) | 321,525 |
| 20 Feb 2023 | CNY | 415.01 | 419.78 | 408.78 | 415.25 | 415.25 | -0.75 (-0.18%) | 305,445 |
| 17 Feb 2023 | CNY | 412 | 424 | 410.25 | 416 | 416 | +0.75 (+0.18%) | 294,721 |
| 16 Feb 2023 | CNY | 423.26 | 426 | 413.65 | 415.25 | 415.25 | -6.75 (-1.60%) | 413,357 |
| 15 Feb 2023 | CNY | 433.69 | 433.69 | 418 | 422 | 422 | -13.6 (-3.12%) | 345,933 |
| 14 Feb 2023 | CNY | 436.84 | 438.99 | 423.93 | 435.6 | 435.6 | -3.39 (-0.77%) | 383,130 |
| 13 Feb 2023 | CNY | 455.41 | 463 | 436.71 | 438.99 | 438.99 | -19.69 (-4.29%) | 497,462 |
| 10 Feb 2023 | CNY | 443.13 | 465 | 439.24 | 458.68 | 458.68 | +12.98 (+2.91%) | 392,929 |
| 9 Feb 2023 | CNY | 434.23 | 449.99 | 432.41 | 445.7 | 445.7 | +11.31 (+2.60%) | 451,608 |
| 8 Feb 2023 | CNY | 441.78 | 445.02 | 432.21 | 434.39 | 434.39 | -5.61 (-1.28%) | 258,200 |
| 7 Feb 2023 | CNY | 467.33 | 467.87 | 438.03 | 440 | 440 | -25.01 (-5.38%) | 416,295 |
