| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 159.79 | 172 | 157.51 | 165.47 | 165.47 | +5.5 (+3.44%) | 1,095,256 |
| 4 Jan 2023 | CNY | 155.84 | 163.59 | 152.4 | 159.97 | 159.97 | +5.89 (+3.82%) | 947,234 |
| 3 Jan 2023 | CNY | 148.8 | 156.38 | 145.13 | 154.08 | 154.08 | +4.78 (+3.20%) | 521,731 |
| 30 Dec 2022 | CNY | 150.71 | 151.56 | 147 | 149.3 | 149.3 | -0.71 (-0.47%) | 392,586 |
| 29 Dec 2022 | CNY | 150.8 | 151.96 | 146.11 | 150.01 | 150.01 | -0.99 (-0.66%) | 357,143 |
| 28 Dec 2022 | CNY | 153.78 | 153.79 | 149.33 | 151 | 151 | -2.55 (-1.66%) | 439,090 |
| 27 Dec 2022 | CNY | 145.58 | 153.94 | 141.87 | 153.55 | 153.55 | +10.43 (+7.29%) | 690,907 |
| 26 Dec 2022 | CNY | 132.01 | 144.54 | 131.45 | 143.12 | 143.12 | +9.72 (+7.29%) | 628,805 |
| 23 Dec 2022 | CNY | 138.07 | 138.2 | 132.12 | 133.4 | 133.4 | -2.65 (-1.95%) | 371,711 |
| 22 Dec 2022 | CNY | 138.27 | 140.5 | 134.8 | 136.05 | 136.05 | -2.22 (-1.61%) | 440,032 |
| 21 Dec 2022 | CNY | 143.11 | 145 | 137.5 | 138.27 | 138.27 | -6.93 (-4.77%) | 549,314 |
| 20 Dec 2022 | CNY | 143.01 | 146.88 | 141 | 145.2 | 145.2 | +0.3 (+0.21%) | 457,190 |
| 19 Dec 2022 | CNY | 145.98 | 148.55 | 139.08 | 144.9 | 144.9 | +2.17 (+1.52%) | 496,921 |
| 16 Dec 2022 | CNY | 151.4 | 152.16 | 142.73 | 142.73 | 142.73 | -12.56 (-8.09%) | 980,525 |
| 15 Dec 2022 | CNY | 143.5 | 155.29 | 141.5 | 155.29 | 155.29 | +11.79 (+8.22%) | 1,143,143 |
| 14 Dec 2022 | CNY | 143 | 146.5 | 142.04 | 143.5 | 143.5 | -1 (-0.69%) | 338,706 |
| 13 Dec 2022 | CNY | 149.31 | 152.11 | 144 | 144.5 | 144.5 | -6.17 (-4.10%) | 479,180 |
| 12 Dec 2022 | CNY | 149.03 | 152.8 | 147.51 | 150.67 | 150.67 | +1.46 (+0.98%) | 440,128 |
| 9 Dec 2022 | CNY | 156.78 | 160 | 149.1 | 149.21 | 149.21 | -7.57 (-4.83%) | 636,434 |
| 8 Dec 2022 | CNY | 153 | 158.51 | 151.15 | 156.78 | 156.78 | +2.49 (+1.61%) | 595,981 |
| 7 Dec 2022 | CNY | 152 | 158.51 | 151.3 | 154.29 | 154.29 | +1.14 (+0.74%) | 929,536 |
| 6 Dec 2022 | CNY | 154.42 | 156.49 | 150.25 | 153.15 | 153.15 | -1.34 (-0.87%) | 599,147 |
| 5 Dec 2022 | CNY | 160.68 | 160.68 | 153.18 | 154.49 | 154.49 | -3.01 (-1.91%) | 415,308 |
| 2 Dec 2022 | CNY | 164.33 | 166.48 | 157.44 | 157.5 | 157.5 | -7.49 (-4.54%) | 646,580 |
| 1 Dec 2022 | CNY | 163.9 | 167.67 | 162.01 | 164.99 | 164.99 | +3.41 (+2.11%) | 1,383,216 |
| 30 Nov 2022 | CNY | 145.87 | 161.58 | 142.18 | 161.58 | 161.58 | +17.48 (+12.13%) | 1,557,194 |
| 29 Nov 2022 | CNY | 146.99 | 149 | 144.01 | 144.1 | 144.1 | -2.9 (-1.97%) | 603,145 |
| 28 Nov 2022 | CNY | 145 | 151.8 | 144.99 | 147 | 147 | -2.17 (-1.45%) | 616,868 |
| 25 Nov 2022 | CNY | 154.14 | 154.14 | 148.2 | 149.17 | 149.17 | -4.25 (-2.77%) | 461,141 |
| 24 Nov 2022 | CNY | 156.41 | 159.95 | 153.03 | 153.42 | 153.42 | -2.63 (-1.69%) | 450,648 |
