| ts_code | trade_date | open | high | low | close | pre_close | change | pct_chg | vol | amount | |
| 0 | 000333.SZ | 2017/1/3 | 28.65 | 29.5 | 28.62 | 29.12 | 28.17 | 0.95 | 3.37 | 441,082.41 | 1,282,988.88 |
| 1 | 000333.SZ | 2017/1/4 | 29.13 | 29.98 | 29.13 | 29.83 | 29.12 | 0.71 | 2.44 | 358,068.32 | 1,057,612.14 |
| 2 | 000333.SZ | 2017/1/5 | 29.82 | 29.93 | 29.51 | 29.69 | 29.83 | −0.14 | −0.47 | 191,762.12 | 568,420.72 |
| 3 | 000333.SZ | 2017/1/6 | 29.69 | 29.69 | 29.2 | 29.39 | 29.69 | −0.30 | −1.01 | 197,941.80 | 580,370.05 |
| 4 | 000333.SZ | 2017/1/9 | 29.48 | 29.5 | 28.91 | 29.25 | 29.39 | −0.14 | −0.48 | 177,479.32 | 517,889.52 |
| … | … | … | … | … | … | … | … | … | … | … | … |
| 1172 | 000333.SZ | 2021/12/27 | 72.20 | 74.00 | 71.90 | 73.05 | 72.16 | 0.89 | 1.23 | 275,623.36 | 2,020,201.84 |
| 1173 | 000333.SZ | 2021/12/28 | 73.05 | 75.46 | 73.05 | 75.18 | 73.05 | 2.13 | 2.92 | 512,720.47 | 3,839,791.46 |
| 1174 | 000333.SZ | 2021/12/29 | 75.00 | 75.55 | 73.75 | 74.01 | 75.18 | −1.17 | −1.56 | 215,842.58 | 1,603,790.66 |
| 1175 | 000333.SZ | 2021/12/30 | 74.00 | 74.50 | 73.18 | 73.96 | 74.01 | −0.05 | −0.07 | 218,290.08 | 1,615,514.27 |
| 1176 | 000333.SZ | 2021/12/31 | 73.90 | 74.44 | 72.78 | 73.81 | 73.96 | −0.15 | −0.20 | 216,733.93 | 1,593,276.85 |