| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2022 | CNY | 158 | 160.68 | 154.37 | 156.84 | 156.84 | +0.54 (+0.35%) | 238,894 |
| 27 Dec 2022 | CNY | 150.99 | 157.95 | 150.04 | 156.3 | 156.3 | +5.32 (+3.52%) | 275,329 |
| 26 Dec 2022 | CNY | 141.24 | 154.8 | 141.24 | 150.98 | 150.98 | +9.77 (+6.92%) | 404,846 |
| 23 Dec 2022 | CNY | 148.95 | 150 | 140.16 | 141.21 | 141.21 | -9.62 (-6.38%) | 329,719 |
| 22 Dec 2022 | CNY | 151.07 | 153.82 | 150.07 | 150.83 | 150.83 | -1.02 (-0.67%) | 258,771 |
| 21 Dec 2022 | CNY | 152.45 | 156.8 | 150.39 | 151.85 | 151.85 | -2.12 (-1.38%) | 264,701 |
| 20 Dec 2022 | CNY | 154.7 | 157.96 | 152.08 | 153.97 | 153.97 | -0.73 (-0.47%) | 230,937 |
| 19 Dec 2022 | CNY | 160 | 161.98 | 153.97 | 154.7 | 154.7 | -5.87 (-3.66%) | 320,006 |
| 16 Dec 2022 | CNY | 163.24 | 163.4 | 157.21 | 160.57 | 160.57 | -2.83 (-1.73%) | 485,495 |
| 15 Dec 2022 | CNY | 158.69 | 169.67 | 155.21 | 163.4 | 163.4 | +4.9 (+3.09%) | 728,818 |
| 14 Dec 2022 | CNY | 160.98 | 165.85 | 156.1 | 158.5 | 158.5 | +1.5 (+0.96%) | 1,024,624 |
| 13 Dec 2022 | CNY | 156.45 | 160 | 154 | 157 | 157 | -0.87 (-0.55%) | 630,421 |
| 12 Dec 2022 | CNY | 139.83 | 159.99 | 137.2 | 157.87 | 157.87 | +18.04 (+12.90%) | 1,502,509 |
| 9 Dec 2022 | CNY | 140.88 | 144 | 138.31 | 139.83 | 139.83 | -0.69 (-0.49%) | 382,402 |
| 8 Dec 2022 | CNY | 149 | 149 | 139.91 | 140.52 | 140.52 | -5.78 (-3.95%) | 493,352 |
| 7 Dec 2022 | CNY | 145.8 | 147.2 | 143.01 | 146.3 | 146.3 | -0.33 (-0.23%) | 316,017 |
| 6 Dec 2022 | CNY | 143.01 | 149 | 141.53 | 146.63 | 146.63 | +3.13 (+2.18%) | 429,761 |
| 5 Dec 2022 | CNY | 143.58 | 143.58 | 140.6 | 143.5 | 143.5 | +1.95 (+1.38%) | 270,096 |
| 2 Dec 2022 | CNY | 143.8 | 145.39 | 141.24 | 141.55 | 141.55 | -2.54 (-1.76%) | 239,785 |
| 1 Dec 2022 | CNY | 145.13 | 150.08 | 142.25 | 144.09 | 144.09 | +1.14 (+0.80%) | 376,729 |
| 30 Nov 2022 | CNY | 143.93 | 145.3 | 141.1 | 142.95 | 142.95 | -0.95 (-0.66%) | 224,832 |
| 29 Nov 2022 | CNY | 137.99 | 144.56 | 137.99 | 143.9 | 143.9 | +5.4 (+3.90%) | 300,615 |
| 28 Nov 2022 | CNY | 140 | 142.99 | 137.23 | 138.5 | 138.5 | -3.5 (-2.46%) | 243,729 |
| 25 Nov 2022 | CNY | 143.31 | 147.8 | 141.3 | 142 | 142 | -1.93 (-1.34%) | 280,926 |
| 24 Nov 2022 | CNY | 150.15 | 150.15 | 143.65 | 143.93 | 143.93 | -4.26 (-2.87%) | 371,248 |
| 23 Nov 2022 | CNY | 150.9 | 155.61 | 147.44 | 148.19 | 148.19 | -5.69 (-3.70%) | 447,196 |
| 22 Nov 2022 | CNY | 152 | 161.8 | 149.61 | 153.88 | 153.88 | +1.84 (+1.21%) | 723,567 |
| 21 Nov 2022 | CNY | 152.04 | 155 | 148.5 | 152.04 | 152.04 | -1.76 (-1.14%) | 437,685 |
| 18 Nov 2022 | CNY | 160.38 | 160.47 | 152.72 | 153.8 | 153.8 | -6.76 (-4.21%) | 787,623 |
| 17 Nov 2022 | CNY | 146 | 166.17 | 141.51 | 160.56 | 160.56 | +13.39 (+9.10%) | 1,564,478 |
