| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 271 | 272.68 | 263.01 | 264.5 | 264.5 | -2.04 (-0.77%) | 798,005 |
| 4 Jan 2023 | CNY | 273.43 | 278.03 | 265.02 | 266.54 | 266.54 | -8.15 (-2.97%) | 602,549 |
| 3 Jan 2023 | CNY | 278.5 | 278.5 | 269.6 | 274.69 | 274.69 | -0.72 (-0.26%) | 383,370 |
| 30 Dec 2022 | CNY | 275.95 | 281.6 | 272 | 275.41 | 275.41 | -0.54 (-0.20%) | 499,758 |
| 29 Dec 2022 | CNY | 277.38 | 282.62 | 273.31 | 275.95 | 275.95 | -5.7 (-2.02%) | 405,514 |
| 28 Dec 2022 | CNY | 285.78 | 290.93 | 279.99 | 281.65 | 281.65 | -5.45 (-1.90%) | 445,533 |
| 27 Dec 2022 | CNY | 283 | 291.63 | 277.01 | 287.1 | 287.1 | +2.2 (+0.77%) | 523,238 |
| 26 Dec 2022 | CNY | 277 | 287.5 | 272 | 284.9 | 284.9 | +9.9 (+3.60%) | 461,853 |
| 23 Dec 2022 | CNY | 293 | 295.5 | 272.78 | 275 | 275 | -10.41 (-3.65%) | 620,883 |
| 22 Dec 2022 | CNY | 292.75 | 294.5 | 285.41 | 285.41 | 285.41 | -4.88 (-1.68%) | 270,377 |
| 21 Dec 2022 | CNY | 291.97 | 300.32 | 288.8 | 290.29 | 290.29 | -3.93 (-1.34%) | 346,270 |
| 20 Dec 2022 | CNY | 297.19 | 304.7 | 292.13 | 294.22 | 294.22 | -6.28 (-2.09%) | 483,907 |
| 19 Dec 2022 | CNY | 300 | 307 | 297.2 | 300.5 | 300.5 | -3.4 (-1.12%) | 314,425 |
| 16 Dec 2022 | CNY | 308.79 | 311.78 | 298.98 | 303.9 | 303.9 | -5.67 (-1.83%) | 432,258 |
| 15 Dec 2022 | CNY | 302.95 | 310.88 | 297.55 | 309.57 | 309.57 | +7.62 (+2.52%) | 975,863 |
| 14 Dec 2022 | CNY | 334 | 335.88 | 299.7 | 301.95 | 301.95 | -25.36 (-7.75%) | 1,291,591 |
| 13 Dec 2022 | CNY | 334.81 | 335.88 | 326.25 | 327.31 | 327.31 | -9.19 (-2.73%) | 533,256 |
| 12 Dec 2022 | CNY | 336.4 | 346 | 333 | 336.5 | 336.5 | -1.49 (-0.44%) | 739,202 |
| 9 Dec 2022 | CNY | 316.73 | 341 | 312 | 337.99 | 337.99 | +16.12 (+5.01%) | 950,719 |
| 8 Dec 2022 | CNY | 327.88 | 328.5 | 316.41 | 321.87 | 321.87 | -3.19 (-0.98%) | 461,490 |
| 7 Dec 2022 | CNY | 332.26 | 334.84 | 324.58 | 325.06 | 325.06 | -7.89 (-2.37%) | 529,483 |
| 6 Dec 2022 | CNY | 322.01 | 350.05 | 322 | 332.95 | 332.95 | +5.45 (+1.66%) | 964,695 |
| 5 Dec 2022 | CNY | 324.68 | 328.71 | 316.63 | 327.5 | 327.5 | +4.99 (+1.55%) | 615,718 |
| 2 Dec 2022 | CNY | 308.04 | 322.88 | 308.04 | 322.51 | 322.51 | +0.13 (+0.04%) | 786,408 |
| 1 Dec 2022 | CNY | 308 | 341.98 | 308 | 322.38 | 322.38 | +11.04 (+3.55%) | 1,242,521 |
| 30 Nov 2022 | CNY | 298.62 | 311.34 | 296 | 311.34 | 311.34 | +9.42 (+3.12%) | 899,437 |
| 29 Nov 2022 | CNY | 300.56 | 307.5 | 295.75 | 301.92 | 301.92 | +0.6 (+0.20%) | 621,595 |
| 28 Nov 2022 | CNY | 297.99 | 307.8 | 293.01 | 301.32 | 301.32 | -3.63 (-1.19%) | 518,656 |
| 25 Nov 2022 | CNY | 309 | 327 | 304.79 | 304.95 | 304.95 | -8.85 (-2.82%) | 588,627 |
| 24 Nov 2022 | CNY | 317.7 | 321 | 310.88 | 313.8 | 313.8 | -3.9 (-1.23%) | 354,159 |
