| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 146 | 175.32 | 143 | 175.32 | 175.32 | +29.22 (+20%) | 3,603,067 |
| 23 Dec 2022 | CNY | 143.24 | 146.29 | 141.6 | 146.1 | 146.1 | +2.08 (+1.44%) | 1,391,840 |
| 22 Dec 2022 | CNY | 149.19 | 149.62 | 142 | 144.02 | 144.02 | -5.17 (-3.47%) | 1,297,458 |
| 21 Dec 2022 | CNY | 152 | 155.88 | 147.45 | 149.19 | 149.19 | -1.84 (-1.22%) | 1,230,582 |
| 20 Dec 2022 | CNY | 151.64 | 154.81 | 146.27 | 151.03 | 151.03 | +0.74 (+0.49%) | 1,071,085 |
| 19 Dec 2022 | CNY | 152.38 | 158.6 | 149 | 150.29 | 150.29 | -3.42 (-2.22%) | 1,200,331 |
| 16 Dec 2022 | CNY | 162.85 | 162.85 | 152.4 | 153.71 | 153.71 | -9.13 (-5.61%) | 1,817,942 |
| 15 Dec 2022 | CNY | 157.26 | 166.86 | 153.28 | 162.84 | 162.84 | +6.78 (+4.34%) | 1,690,987 |
| 14 Dec 2022 | CNY | 153.9 | 161.16 | 151.88 | 156.06 | 156.06 | +2.08 (+1.35%) | 1,340,239 |
| 13 Dec 2022 | CNY | 159.1 | 161.14 | 152 | 153.98 | 153.98 | -6.45 (-4.02%) | 1,612,118 |
| 12 Dec 2022 | CNY | 159.5 | 166 | 156.4 | 160.43 | 160.43 | -2.19 (-1.35%) | 1,663,563 |
| 9 Dec 2022 | CNY | 163.02 | 167.93 | 159.5 | 162.62 | 162.62 | -0.4 (-0.25%) | 1,516,370 |
| 8 Dec 2022 | CNY | 161.96 | 170.44 | 156.03 | 163.02 | 163.02 | +5.01 (+3.17%) | 2,452,526 |
| 7 Dec 2022 | CNY | 159.26 | 164 | 157.4 | 158.01 | 158.01 | -2.67 (-1.66%) | 1,360,887 |
| 6 Dec 2022 | CNY | 149.43 | 164.5 | 148.1 | 160.68 | 160.68 | +10.08 (+6.69%) | 2,155,369 |
| 5 Dec 2022 | CNY | 156.87 | 163.56 | 149.29 | 150.6 | 150.6 | -6.27 (-4.00%) | 2,475,316 |
| 2 Dec 2022 | CNY | 151.7 | 159.79 | 150.44 | 156.87 | 156.87 | +6.41 (+4.26%) | 2,895,334 |
| 1 Dec 2022 | CNY | 135.2 | 151.11 | 135.2 | 150.46 | 150.46 | +16 (+11.90%) | 2,946,587 |
| 30 Nov 2022 | CNY | 133.84 | 137.48 | 130.5 | 134.46 | 134.46 | +0.62 (+0.46%) | 1,574,859 |
| 29 Nov 2022 | CNY | 138.61 | 138.61 | 133.8 | 133.84 | 133.84 | -3.09 (-2.26%) | 1,272,652 |
| 28 Nov 2022 | CNY | 139.36 | 140.97 | 135.32 | 136.93 | 136.93 | -2.46 (-1.76%) | 1,156,479 |
| 25 Nov 2022 | CNY | 144 | 146 | 139 | 139.39 | 139.39 | -5.91 (-4.07%) | 1,071,815 |
| 24 Nov 2022 | CNY | 146.9 | 151.66 | 143.71 | 145.3 | 145.3 | -0.58 (-0.40%) | 1,391,596 |
| 23 Nov 2022 | CNY | 143 | 147.01 | 138.6 | 145.88 | 145.88 | +2.88 (+2.01%) | 1,444,388 |
| 22 Nov 2022 | CNY | 148 | 150 | 140.31 | 143 | 143 | -4.9 (-3.31%) | 1,324,893 |
| 21 Nov 2022 | CNY | 149.85 | 149.85 | 143.46 | 147.9 | 147.9 | -1.71 (-1.14%) | 1,179,916 |
| 18 Nov 2022 | CNY | 148.14 | 155 | 146 | 149.61 | 149.61 | +0.73 (+0.49%) | 1,702,816 |
| 17 Nov 2022 | CNY | 151.48 | 151.48 | 142 | 148.88 | 148.88 | -2.62 (-1.73%) | 1,721,861 |
| 16 Nov 2022 | CNY | 157.77 | 158.5 | 150.45 | 151.5 | 151.5 | -6.87 (-4.34%) | 1,222,988 |
| 15 Nov 2022 | CNY | 155.67 | 159.69 | 153.15 | 158.37 | 158.37 | +2.68 (+1.72%) | 1,188,956 |
