| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 229.36 | 242.68 | 228.17 | 233.8 | 233.8 | +3.83 (+1.67%) | 1,390,032 |
| 5 Jan 2023 | CNY | 217.5 | 230.7 | 216.36 | 229.97 | 229.97 | +13.27 (+6.12%) | 1,304,863 |
| 4 Jan 2023 | CNY | 223 | 223 | 213.78 | 216.7 | 216.7 | -4.1 (-1.86%) | 876,993 |
| 3 Jan 2023 | CNY | 218.88 | 222 | 215.7 | 220.8 | 220.8 | +1.32 (+0.60%) | 667,101 |
| 30 Dec 2022 | CNY | 219.9 | 226.6 | 217.65 | 219.48 | 219.48 | +0.98 (+0.45%) | 854,089 |
| 29 Dec 2022 | CNY | 218.91 | 223.95 | 217.03 | 218.5 | 218.5 | -3.36 (-1.51%) | 632,634 |
| 28 Dec 2022 | CNY | 220 | 223.45 | 216.01 | 221.86 | 221.86 | -1.04 (-0.47%) | 892,653 |
| 27 Dec 2022 | CNY | 221.15 | 224.04 | 215 | 222.9 | 222.9 | +2.41 (+1.09%) | 864,750 |
| 26 Dec 2022 | CNY | 211.18 | 220.87 | 208.71 | 220.49 | 220.49 | +9.29 (+4.40%) | 1,235,395 |
| 23 Dec 2022 | CNY | 216 | 219.04 | 208.2 | 211.2 | 211.2 | -6.8 (-3.12%) | 800,393 |
| 22 Dec 2022 | CNY | 227.5 | 229.8 | 216.6 | 218 | 218 | -9.5 (-4.18%) | 1,266,809 |
| 21 Dec 2022 | CNY | 234.18 | 234.18 | 226.16 | 227.5 | 227.5 | -5.81 (-2.49%) | 669,645 |
| 20 Dec 2022 | CNY | 235.6 | 236.87 | 230.18 | 233.31 | 233.31 | -0.98 (-0.42%) | 690,735 |
| 19 Dec 2022 | CNY | 239.99 | 241.99 | 231.09 | 234.29 | 234.29 | -5.31 (-2.22%) | 759,057 |
| 16 Dec 2022 | CNY | 243.01 | 246 | 238 | 239.6 | 239.6 | -7.11 (-2.88%) | 607,835 |
| 15 Dec 2022 | CNY | 247 | 248 | 239.21 | 246.71 | 246.71 | -0.3 (-0.12%) | 858,301 |
| 14 Dec 2022 | CNY | 250.28 | 251 | 244.46 | 247.01 | 247.01 | -1.49 (-0.60%) | 512,105 |
| 13 Dec 2022 | CNY | 259.99 | 259.99 | 246.86 | 248.5 | 248.5 | -10.17 (-3.93%) | 1,103,961 |
| 12 Dec 2022 | CNY | 264.25 | 266 | 253.06 | 258.67 | 258.67 | -5.76 (-2.18%) | 866,676 |
| 9 Dec 2022 | CNY | 273 | 273 | 263.5 | 264.43 | 264.43 | -6.58 (-2.43%) | 753,571 |
| 8 Dec 2022 | CNY | 268.72 | 275.66 | 266.01 | 271.01 | 271.01 | +2.79 (+1.04%) | 568,166 |
| 7 Dec 2022 | CNY | 262.4 | 271.59 | 261.06 | 268.22 | 268.22 | +4.35 (+1.65%) | 734,178 |
| 6 Dec 2022 | CNY | 259.38 | 268.99 | 257.2 | 263.87 | 263.87 | +3.09 (+1.18%) | 789,116 |
| 5 Dec 2022 | CNY | 269.22 | 269.22 | 258 | 260.78 | 260.78 | -6.02 (-2.26%) | 789,465 |
| 2 Dec 2022 | CNY | 265.61 | 272.55 | 262 | 266.8 | 266.8 | +1.14 (+0.43%) | 722,993 |
| 1 Dec 2022 | CNY | 265.5 | 269.7 | 263.31 | 265.66 | 265.66 | +3.31 (+1.26%) | 804,124 |
| 30 Nov 2022 | CNY | 262.41 | 271.49 | 259.96 | 262.35 | 262.35 | +0.6 (+0.23%) | 768,524 |
| 29 Nov 2022 | CNY | 258.54 | 262.52 | 257.18 | 261.75 | 261.75 | +1.57 (+0.60%) | 504,810 |
| 28 Nov 2022 | CNY | 250.02 | 262.48 | 249.99 | 260.18 | 260.18 | +3.35 (+1.30%) | 716,841 |
| 25 Nov 2022 | CNY | 260.9 | 262.57 | 255.02 | 256.83 | 256.83 | -4.93 (-1.88%) | 599,773 |
