| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 320.88 | 327.67 | 314.27 | 319.01 | 319.01 | +0.18 (+0.06%) | 1,785,726 |
| 4 Jan 2023 | CNY | 331.28 | 334.68 | 317.14 | 318.83 | 318.83 | -12.45 (-3.76%) | 1,644,638 |
| 3 Jan 2023 | CNY | 316.03 | 338 | 315.01 | 331.28 | 331.28 | +8.19 (+2.53%) | 1,830,627 |
| 30 Dec 2022 | CNY | 313.38 | 330.69 | 312.27 | 323.09 | 323.09 | +11.02 (+3.53%) | 1,649,931 |
| 29 Dec 2022 | CNY | 313.43 | 318.97 | 309.09 | 312.07 | 312.07 | -2.93 (-0.93%) | 1,373,049 |
| 28 Dec 2022 | CNY | 303.59 | 317.94 | 298 | 315 | 315 | +10.8 (+3.55%) | 1,995,429 |
| 27 Dec 2022 | CNY | 297.96 | 306.95 | 292.56 | 304.2 | 304.2 | +6.22 (+2.09%) | 1,653,166 |
| 26 Dec 2022 | CNY | 260.21 | 298.58 | 260.21 | 297.98 | 297.98 | +36.98 (+14.17%) | 2,780,304 |
| 23 Dec 2022 | CNY | 273.5 | 280.33 | 256 | 261 | 261 | -17.84 (-6.40%) | 2,114,354 |
| 22 Dec 2022 | CNY | 288.3 | 289.98 | 278.66 | 278.84 | 278.84 | -6.85 (-2.40%) | 841,910 |
| 21 Dec 2022 | CNY | 287.51 | 294.83 | 282.27 | 285.69 | 285.69 | -4.54 (-1.56%) | 990,690 |
| 20 Dec 2022 | CNY | 294.41 | 303.79 | 287.11 | 290.23 | 290.23 | -2.64 (-0.90%) | 1,164,437 |
| 19 Dec 2022 | CNY | 289.97 | 300.88 | 289.78 | 292.87 | 292.87 | +1.15 (+0.39%) | 1,129,837 |
| 16 Dec 2022 | CNY | 292.86 | 298.5 | 285 | 291.72 | 291.72 | -4.84 (-1.63%) | 1,127,104 |
| 15 Dec 2022 | CNY | 295.47 | 300.82 | 280.28 | 296.56 | 296.56 | +2.87 (+0.98%) | 1,890,117 |
| 14 Dec 2022 | CNY | 292 | 299.39 | 290 | 293.69 | 293.69 | +0.12 (+0.04%) | 1,507,565 |
| 13 Dec 2022 | CNY | 308.24 | 312 | 291.95 | 293.57 | 293.57 | -16.53 (-5.33%) | 2,229,973 |
| 12 Dec 2022 | CNY | 310 | 312.44 | 305.12 | 310.1 | 310.1 | -2.1 (-0.67%) | 1,126,339 |
| 9 Dec 2022 | CNY | 312.22 | 318.68 | 308.5 | 312.2 | 312.2 | -0.06 (-0.02%) | 1,650,425 |
| 8 Dec 2022 | CNY | 309.72 | 327.65 | 307.38 | 312.26 | 312.26 | +2.56 (+0.83%) | 2,525,441 |
| 7 Dec 2022 | CNY | 303.73 | 314.78 | 301.05 | 309.7 | 309.7 | +2.04 (+0.66%) | 2,415,648 |
| 6 Dec 2022 | CNY | 315.97 | 316 | 297.3 | 307.66 | 307.66 | -5.34 (-1.71%) | 2,504,600 |
| 5 Dec 2022 | CNY | 336.61 | 336.61 | 311 | 313 | 313 | -30.99 (-9.01%) | 3,464,235 |
| 2 Dec 2022 | CNY | 333 | 347.95 | 326.1 | 343.99 | 343.99 | +9.33 (+2.79%) | 1,984,914 |
| 1 Dec 2022 | CNY | 350.7 | 350.9 | 327.11 | 334.66 | 334.66 | -9.17 (-2.67%) | 2,145,845 |
| 30 Nov 2022 | CNY | 329.36 | 343.83 | 327.95 | 343.83 | 343.83 | +11.48 (+3.45%) | 1,570,295 |
| 29 Nov 2022 | CNY | 340.87 | 344.6 | 331.34 | 332.35 | 332.35 | -10.24 (-2.99%) | 1,272,726 |
| 28 Nov 2022 | CNY | 332.31 | 351.3 | 330.69 | 342.59 | 342.59 | +4.69 (+1.39%) | 1,516,142 |
| 25 Nov 2022 | CNY | 347.53 | 352.49 | 336.8 | 337.9 | 337.9 | -15.38 (-4.35%) | 1,589,601 |
| 24 Nov 2022 | CNY | 342.2 | 362.89 | 334 | 353.28 | 353.28 | +13.6 (+4.00%) | 2,535,256 |
