| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 363.61 | 394.98 | 361.4 | 385.39 | 385.39 | +18.39 (+5.01%) | 1,875,030 |
| 22 Feb 2023 | CNY | 373 | 383.53 | 365 | 367 | 367 | -13.58 (-3.57%) | 1,508,173 |
| 21 Feb 2023 | CNY | 379.5 | 383.95 | 363.55 | 380.58 | 380.58 | -1.05 (-0.28%) | 1,875,270 |
| 20 Feb 2023 | CNY | 355.33 | 388 | 354 | 381.63 | 381.63 | +23.25 (+6.49%) | 2,044,859 |
| 17 Feb 2023 | CNY | 356.01 | 362.32 | 352.48 | 358.38 | 358.38 | -1.61 (-0.45%) | 1,345,256 |
| 16 Feb 2023 | CNY | 375.6 | 375.6 | 355 | 359.99 | 359.99 | -12.01 (-3.23%) | 2,051,642 |
| 15 Feb 2023 | CNY | 379.35 | 383.13 | 366.67 | 372 | 372 | -4.75 (-1.26%) | 1,296,819 |
| 14 Feb 2023 | CNY | 381.96 | 383.79 | 369.06 | 376.75 | 376.75 | -4.25 (-1.12%) | 1,103,189 |
| 13 Feb 2023 | CNY | 377 | 388.96 | 375.11 | 381 | 381 | +4.02 (+1.07%) | 1,176,533 |
| 10 Feb 2023 | CNY | 387.2 | 387.2 | 375.03 | 376.98 | 376.98 | -11.5 (-2.96%) | 818,827 |
| 9 Feb 2023 | CNY | 377.81 | 398.92 | 374 | 388.48 | 388.48 | +9.48 (+2.50%) | 2,055,755 |
| 8 Feb 2023 | CNY | 385.42 | 393.3 | 376 | 379 | 379 | -8.91 (-2.30%) | 1,228,775 |
| 7 Feb 2023 | CNY | 388.67 | 393.72 | 381.19 | 387.91 | 387.91 | -3.66 (-0.93%) | 1,218,111 |
| 6 Feb 2023 | CNY | 388.99 | 396 | 387.36 | 391.57 | 391.57 | -1.42 (-0.36%) | 1,097,910 |
| 3 Feb 2023 | CNY | 395 | 401.27 | 387 | 392.99 | 392.99 | -4.01 (-1.01%) | 1,414,946 |
| 2 Feb 2023 | CNY | 407 | 409.32 | 392.01 | 397 | 397 | -6.6 (-1.64%) | 1,487,228 |
| 1 Feb 2023 | CNY | 404.46 | 411.34 | 391.36 | 403.6 | 403.6 | -2.8 (-0.69%) | 2,052,710 |
| 31 Jan 2023 | CNY | 390.12 | 413.65 | 388.17 | 406.4 | 406.4 | +10.38 (+2.62%) | 1,889,736 |
| 30 Jan 2023 | CNY | 386 | 414.88 | 383.03 | 396.02 | 396.02 | +29.52 (+8.05%) | 3,291,574 |
| 20 Jan 2023 | CNY | 340.58 | 366.8 | 340.58 | 366.5 | 366.5 | +27.1 (+7.98%) | 2,707,587 |
| 19 Jan 2023 | CNY | 348.81 | 350.38 | 338.3 | 339.4 | 339.4 | -9.41 (-2.70%) | 1,454,183 |
| 18 Jan 2023 | CNY | 352.3 | 354.05 | 346.08 | 348.81 | 348.81 | -3.19 (-0.91%) | 888,751 |
| 17 Jan 2023 | CNY | 342.6 | 355 | 339.01 | 352 | 352 | +9.45 (+2.76%) | 1,777,337 |
| 16 Jan 2023 | CNY | 340.17 | 355.55 | 334.86 | 342.55 | 342.55 | +2.55 (+0.75%) | 1,663,647 |
| 13 Jan 2023 | CNY | 350.87 | 350.95 | 338 | 340 | 340 | -7.84 (-2.25%) | 1,627,631 |
| 12 Jan 2023 | CNY | 357.89 | 360.82 | 346.3 | 347.84 | 347.84 | -7.16 (-2.02%) | 1,358,551 |
| 11 Jan 2023 | CNY | 364.07 | 367 | 350.18 | 355 | 355 | -10 (-2.74%) | 1,390,053 |
| 10 Jan 2023 | CNY | 360 | 374.7 | 356.81 | 365 | 365 | +6 (+1.67%) | 1,749,770 |
| 9 Jan 2023 | CNY | 356.61 | 369.68 | 350 | 359 | 359 | +4 (+1.13%) | 2,628,228 |
| 6 Jan 2023 | CNY | 320 | 362.77 | 320 | 355 | 355 | +35.99 (+11.28%) | 3,697,530 |
