| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2022 | CNY | 138.77 | 144.89 | 138.77 | 140.9 | 140.9 | +1.26 (+0.90%) | 1,091,697 |
| 28 Dec 2022 | CNY | 141.15 | 143.99 | 138 | 139.64 | 139.64 | -1.26 (-0.89%) | 1,065,545 |
| 27 Dec 2022 | CNY | 136.34 | 142.98 | 135.56 | 140.9 | 140.9 | +4.5 (+3.30%) | 1,399,409 |
| 26 Dec 2022 | CNY | 123.66 | 137.3 | 123.66 | 136.4 | 136.4 | +11.08 (+8.84%) | 1,850,005 |
| 23 Dec 2022 | CNY | 128 | 129.03 | 121.44 | 125.32 | 125.32 | -2.43 (-1.90%) | 1,599,837 |
| 22 Dec 2022 | CNY | 131.95 | 133.59 | 127 | 127.75 | 127.75 | -4.76 (-3.59%) | 1,137,326 |
| 21 Dec 2022 | CNY | 136.5 | 136.6 | 131 | 132.51 | 132.51 | -1.99 (-1.48%) | 1,090,996 |
| 20 Dec 2022 | CNY | 140.98 | 140.98 | 132.2 | 134.5 | 134.5 | +1.34 (+1.01%) | 1,271,490 |
| 19 Dec 2022 | CNY | 134.81 | 137.81 | 132 | 133.16 | 133.16 | -2.04 (-1.51%) | 1,627,390 |
| 16 Dec 2022 | CNY | 141.11 | 141.62 | 134.4 | 135.2 | 135.2 | -6.42 (-4.53%) | 1,364,190 |
| 15 Dec 2022 | CNY | 140.15 | 142.66 | 136.52 | 141.62 | 141.62 | +2.81 (+2.02%) | 1,357,195 |
| 14 Dec 2022 | CNY | 139.17 | 141 | 135.9 | 138.81 | 138.81 | +0.31 (+0.22%) | 1,722,358 |
| 13 Dec 2022 | CNY | 143.52 | 144.96 | 134.5 | 138.5 | 138.5 | -6.5 (-4.48%) | 2,880,902 |
| 12 Dec 2022 | CNY | 145.81 | 145.81 | 139.79 | 145 | 145 | +0.59 (+0.41%) | 1,225,348 |
| 9 Dec 2022 | CNY | 150.11 | 153 | 142.13 | 144.41 | 144.41 | -2.59 (-1.76%) | 2,781,818 |
| 8 Dec 2022 | CNY | 141.99 | 147.98 | 140.56 | 147 | 147 | +5.5 (+3.89%) | 2,263,745 |
| 7 Dec 2022 | CNY | 147.05 | 149.6 | 139.4 | 141.5 | 141.5 | -5.5 (-3.74%) | 2,014,675 |
| 6 Dec 2022 | CNY | 147 | 148.7 | 144 | 147 | 147 | +0.91 (+0.62%) | 1,415,900 |
| 5 Dec 2022 | CNY | 151.99 | 152.88 | 143.77 | 146.09 | 146.09 | -2.89 (-1.94%) | 1,971,657 |
| 2 Dec 2022 | CNY | 151.01 | 157.5 | 147.12 | 148.98 | 148.98 | -3.69 (-2.42%) | 1,924,812 |
| 1 Dec 2022 | CNY | 149.06 | 155 | 146.98 | 152.67 | 152.67 | +3.68 (+2.47%) | 1,140,124 |
| 30 Nov 2022 | CNY | 146.1 | 154.32 | 145.1 | 148.99 | 148.99 | +2.89 (+1.98%) | 1,767,516 |
| 29 Nov 2022 | CNY | 155.4 | 155.4 | 144.01 | 146.1 | 146.1 | -8.93 (-5.76%) | 2,259,726 |
| 28 Nov 2022 | CNY | 149.27 | 158.3 | 149.27 | 155.03 | 155.03 | +3.26 (+2.15%) | 1,955,421 |
| 25 Nov 2022 | CNY | 159.48 | 160.96 | 151.11 | 151.77 | 151.77 | -9.06 (-5.63%) | 2,090,813 |
| 24 Nov 2022 | CNY | 163 | 163.26 | 155 | 160.83 | 160.83 | -0.67 (-0.41%) | 2,008,013 |
| 23 Nov 2022 | CNY | 166.8 | 167.98 | 158.93 | 161.5 | 161.5 | -5.46 (-3.27%) | 1,807,266 |
| 22 Nov 2022 | CNY | 165 | 171.71 | 163.11 | 166.96 | 166.96 | +1.98 (+1.20%) | 1,828,605 |
| 21 Nov 2022 | CNY | 155 | 165.87 | 153.32 | 164.98 | 164.98 | +9.57 (+6.16%) | 1,796,906 |
| 18 Nov 2022 | CNY | 162.01 | 165 | 154.2 | 155.41 | 155.41 | -9.57 (-5.80%) | 1,680,959 |
