| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 130.66 | 135.32 | 129.05 | 133.83 | 133.83 | +3.96 (+3.05%) | 4,334,614 |
| 4 Jan 2023 | CNY | 129 | 132.31 | 127.68 | 129.87 | 129.87 | -0.63 (-0.48%) | 3,887,158 |
| 3 Jan 2023 | CNY | 135.4 | 136.4 | 126.23 | 130.5 | 130.5 | -4.78 (-3.53%) | 6,849,797 |
| 30 Dec 2022 | CNY | 136 | 137 | 131.5 | 135.28 | 135.28 | -0.21 (-0.15%) | 2,995,160 |
| 29 Dec 2022 | CNY | 134.83 | 137.6 | 134.02 | 135.49 | 135.49 | -0.5 (-0.37%) | 3,224,382 |
| 28 Dec 2022 | CNY | 136 | 139.35 | 134.56 | 135.99 | 135.99 | -2 (-1.45%) | 4,305,612 |
| 27 Dec 2022 | CNY | 130.98 | 139.36 | 129.22 | 137.99 | 137.99 | +8.05 (+6.20%) | 6,762,051 |
| 26 Dec 2022 | CNY | 129.88 | 131.98 | 127.55 | 129.94 | 129.94 | +0.11 (+0.08%) | 2,932,252 |
| 23 Dec 2022 | CNY | 129.33 | 132.48 | 128.08 | 129.83 | 129.83 | -0.86 (-0.66%) | 2,334,792 |
| 22 Dec 2022 | CNY | 124.31 | 132.8 | 124.31 | 130.69 | 130.69 | +6.49 (+5.23%) | 4,758,190 |
| 21 Dec 2022 | CNY | 123.01 | 126.23 | 123 | 124.2 | 124.2 | +1.4 (+1.14%) | 1,846,073 |
| 20 Dec 2022 | CNY | 125.1 | 127 | 122.08 | 122.8 | 122.8 | -3.18 (-2.52%) | 3,075,429 |
| 19 Dec 2022 | CNY | 128 | 130.38 | 125.2 | 125.98 | 125.98 | -3.01 (-2.33%) | 2,892,833 |
| 16 Dec 2022 | CNY | 126.83 | 130.3 | 126.82 | 128.99 | 128.99 | +0.6 (+0.47%) | 2,800,567 |
| 15 Dec 2022 | CNY | 130.1 | 132.94 | 128.39 | 128.39 | 128.39 | -0.91 (-0.70%) | 4,267,395 |
| 14 Dec 2022 | CNY | 125 | 130.88 | 123.6 | 129.3 | 129.3 | +3.9 (+3.11%) | 4,348,368 |
| 13 Dec 2022 | CNY | 122 | 128.66 | 121.88 | 125.4 | 125.4 | +3.25 (+2.66%) | 4,542,008 |
| 12 Dec 2022 | CNY | 124 | 125.15 | 122 | 122.15 | 122.15 | -3.41 (-2.72%) | 3,283,841 |
| 9 Dec 2022 | CNY | 126.51 | 127.1 | 123.3 | 125.56 | 125.56 | -1.55 (-1.22%) | 4,635,575 |
| 8 Dec 2022 | CNY | 124 | 128.49 | 122.2 | 127.11 | 127.11 | +2.58 (+2.07%) | 6,434,914 |
| 7 Dec 2022 | CNY | 122.48 | 125.79 | 120.79 | 124.53 | 124.53 | +1.81 (+1.47%) | 6,353,877 |
| 6 Dec 2022 | CNY | 115 | 125.5 | 114.99 | 122.72 | 122.72 | +7.17 (+6.21%) | 10,393,604 |
| 5 Dec 2022 | CNY | 113.68 | 117.31 | 112.17 | 115.55 | 115.55 | +4.4 (+3.96%) | 10,364,819 |
| 2 Dec 2022 | CNY | 111.94 | 114.44 | 110.4 | 111.15 | 111.15 | -1.2 (-1.07%) | 5,826,153 |
| 1 Dec 2022 | CNY | 111.8 | 115.47 | 110.58 | 112.35 | 112.35 | +3.95 (+3.64%) | 7,817,767 |
| 30 Nov 2022 | CNY | 111.8 | 112.29 | 107.3 | 108.4 | 108.4 | -2.98 (-2.68%) | 3,860,198 |
| 29 Nov 2022 | CNY | 106.21 | 111.88 | 106.21 | 111.38 | 111.38 | +5.17 (+4.87%) | 6,422,068 |
| 28 Nov 2022 | CNY | 105.1 | 106.85 | 104.18 | 106.21 | 106.21 | -1.14 (-1.06%) | 3,200,764 |
| 25 Nov 2022 | CNY | 108.09 | 108.42 | 106.3 | 107.35 | 107.35 | -0.98 (-0.90%) | 1,377,871 |
| 24 Nov 2022 | CNY | 108.12 | 109.17 | 107.33 | 108.33 | 108.33 | -0.15 (-0.14%) | 1,708,236 |
