| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2023 | CNY | 154.11 | 162.31 | 153 | 158.68 | 158.68 | +5.18 (+3.37%) | 1,406,039 |
| 24 Feb 2023 | CNY | 154.07 | 157.5 | 152.56 | 153.5 | 153.5 | -0.45 (-0.29%) | 549,654 |
| 23 Feb 2023 | CNY | 149.49 | 154.41 | 149.49 | 153.95 | 153.95 | +2.95 (+1.95%) | 474,644 |
| 22 Feb 2023 | CNY | 151.95 | 151.96 | 149.2 | 151 | 151 | -2.6 (-1.69%) | 793,529 |
| 21 Feb 2023 | CNY | 154.98 | 154.98 | 148.83 | 153.6 | 153.6 | +0.22 (+0.14%) | 865,320 |
| 20 Feb 2023 | CNY | 149.02 | 155.48 | 146.05 | 153.38 | 153.38 | +3.61 (+2.41%) | 963,128 |
| 17 Feb 2023 | CNY | 151 | 152 | 148.12 | 149.77 | 149.77 | -1.23 (-0.81%) | 432,929 |
| 16 Feb 2023 | CNY | 152.56 | 154.65 | 150.5 | 151 | 151 | -2.42 (-1.58%) | 634,988 |
| 15 Feb 2023 | CNY | 153.6 | 157.23 | 152 | 153.42 | 153.42 | -1.46 (-0.94%) | 709,701 |
| 14 Feb 2023 | CNY | 155.03 | 156.44 | 152 | 154.88 | 154.88 | -1.08 (-0.69%) | 393,327 |
| 13 Feb 2023 | CNY | 154.86 | 159.54 | 153.31 | 155.96 | 155.96 | -0.07 (-0.04%) | 718,323 |
| 10 Feb 2023 | CNY | 159.02 | 159.02 | 151 | 156.03 | 156.03 | -3.87 (-2.42%) | 1,249,396 |
| 9 Feb 2023 | CNY | 153.9 | 159.9 | 152.5 | 159.9 | 159.9 | +6 (+3.90%) | 702,815 |
| 8 Feb 2023 | CNY | 155.3 | 157.86 | 153.34 | 153.9 | 153.9 | -1.25 (-0.81%) | 583,919 |
| 7 Feb 2023 | CNY | 161.15 | 161.77 | 154.28 | 155.15 | 155.15 | -6.35 (-3.93%) | 1,181,580 |
| 6 Feb 2023 | CNY | 162.34 | 163.78 | 158.66 | 161.5 | 161.5 | -0.01 (-0.01%) | 463,862 |
| 3 Feb 2023 | CNY | 158.99 | 162.3 | 157.49 | 161.51 | 161.51 | +2.51 (+1.58%) | 745,204 |
| 2 Feb 2023 | CNY | 163.3 | 164.95 | 158.5 | 159 | 159 | -2.93 (-1.81%) | 978,466 |
| 1 Feb 2023 | CNY | 156.42 | 162.3 | 156.24 | 161.93 | 161.93 | +5.51 (+3.52%) | 960,536 |
| 31 Jan 2023 | CNY | 148.12 | 160.89 | 148.12 | 156.42 | 156.42 | +7.02 (+4.70%) | 1,929,718 |
| 30 Jan 2023 | CNY | 147 | 152 | 144 | 149.4 | 149.4 | +4.4 (+3.03%) | 732,642 |
| 20 Jan 2023 | CNY | 145.4 | 146.4 | 144.26 | 145 | 145 | +0.11 (+0.08%) | 375,901 |
| 19 Jan 2023 | CNY | 144.19 | 145.94 | 141.17 | 144.89 | 144.89 | +0.7 (+0.49%) | 461,973 |
| 18 Jan 2023 | CNY | 142.18 | 145.8 | 141.1 | 144.19 | 144.19 | +1.87 (+1.31%) | 717,679 |
| 17 Jan 2023 | CNY | 137.98 | 145.49 | 135.36 | 142.32 | 142.32 | +3.87 (+2.80%) | 992,194 |
| 16 Jan 2023 | CNY | 139.68 | 140.28 | 135.61 | 138.45 | 138.45 | -1.29 (-0.92%) | 1,416,981 |
| 13 Jan 2023 | CNY | 142.69 | 142.88 | 136.7 | 139.74 | 139.74 | -3.72 (-2.59%) | 1,767,116 |
| 12 Jan 2023 | CNY | 145.59 | 146.6 | 142.11 | 143.46 | 143.46 | -1.84 (-1.27%) | 727,221 |
| 11 Jan 2023 | CNY | 147 | 147.46 | 144.5 | 145.3 | 145.3 | -0.68 (-0.47%) | 357,586 |
| 10 Jan 2023 | CNY | 145.88 | 147.73 | 144 | 145.98 | 145.98 | +0.54 (+0.37%) | 483,008 |
