| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 166 | 166.9 | 162.97 | 165.34 | 165.34 | -1.67 (-1.00%) | 3,993,837 |
| 22 Nov 2022 | CNY | 172.25 | 173.45 | 165.63 | 167.01 | 167.01 | -5.23 (-3.04%) | 6,298,429 |
| 21 Nov 2022 | CNY | 174.22 | 175 | 171.01 | 172.24 | 172.24 | -4.29 (-2.43%) | 5,903,468 |
| 18 Nov 2022 | CNY | 176 | 179.98 | 175 | 176.53 | 176.53 | +0.83 (+0.47%) | 4,941,901 |
| 17 Nov 2022 | CNY | 175.99 | 177.47 | 174.01 | 175.7 | 175.7 | -1.38 (-0.78%) | 4,772,621 |
| 16 Nov 2022 | CNY | 179.51 | 184.75 | 176.18 | 177.08 | 177.08 | -1.3 (-0.73%) | 7,295,882 |
| 15 Nov 2022 | CNY | 171.7 | 178.63 | 169 | 178.38 | 178.38 | +6.69 (+3.90%) | 8,966,422 |
| 14 Nov 2022 | CNY | 168.77 | 175.66 | 166 | 171.69 | 171.69 | +1.69 (+0.99%) | 7,881,247 |
| 11 Nov 2022 | CNY | 174 | 176.58 | 168.7 | 170 | 170 | -0.71 (-0.42%) | 11,213,437 |
| 10 Nov 2022 | CNY | 169.5 | 171.5 | 169.03 | 170.71 | 170.71 | -1.06 (-0.62%) | 4,210,029 |
| 9 Nov 2022 | CNY | 171.55 | 174.3 | 170.42 | 171.77 | 171.77 | +0.22 (+0.13%) | 3,744,625 |
| 8 Nov 2022 | CNY | 173.8 | 174.78 | 170.47 | 171.55 | 171.55 | -3.23 (-1.85%) | 4,706,570 |
| 7 Nov 2022 | CNY | 174 | 178 | 172.35 | 174.78 | 174.78 | +0.09 (+0.05%) | 5,452,760 |
| 4 Nov 2022 | CNY | 169.38 | 175.83 | 169.12 | 174.69 | 174.69 | +4.35 (+2.55%) | 5,809,863 |
| 3 Nov 2022 | CNY | 170 | 172.85 | 168 | 170.34 | 170.34 | -3.02 (-1.74%) | 5,195,531 |
| 2 Nov 2022 | CNY | 168.37 | 177.82 | 168.13 | 173.36 | 173.36 | +2.48 (+1.45%) | 8,633,415 |
| 1 Nov 2022 | CNY | 162.23 | 171.6 | 159.99 | 170.88 | 170.88 | +8.98 (+5.55%) | 9,408,942 |
| 31 Oct 2022 | CNY | 171.85 | 171.89 | 158.02 | 161.9 | 161.9 | -12.85 (-7.35%) | 13,509,656 |
| 28 Oct 2022 | CNY | 175.06 | 180.47 | 174 | 174.75 | 174.75 | -3.45 (-1.94%) | 5,242,494 |
| 27 Oct 2022 | CNY | 188 | 188 | 173.64 | 178.2 | 178.2 | -10.05 (-5.34%) | 9,012,477 |
| 26 Oct 2022 | CNY | 185.42 | 192.9 | 185.42 | 188.25 | 188.25 | +5.48 (+3.00%) | 6,334,181 |
| 25 Oct 2022 | CNY | 186 | 189.4 | 179.54 | 182.77 | 182.77 | -5.11 (-2.72%) | 6,237,921 |
| 24 Oct 2022 | CNY | 196.62 | 197.95 | 186.9 | 187.88 | 187.88 | -8.11 (-4.14%) | 6,558,254 |
| 21 Oct 2022 | CNY | 197 | 200.68 | 194.86 | 195.99 | 195.99 | -3.71 (-1.86%) | 4,474,205 |
| 20 Oct 2022 | CNY | 193.01 | 205.6 | 192.5 | 199.7 | 199.7 | +4.97 (+2.55%) | 7,811,369 |
| 19 Oct 2022 | CNY | 198.02 | 199.49 | 190.58 | 194.73 | 194.73 | -5.29 (-2.64%) | 7,507,235 |
| 18 Oct 2022 | CNY | 200.3 | 204.99 | 194.53 | 200.02 | 200.02 | +1.52 (+0.77%) | 8,155,281 |
| 17 Oct 2022 | CNY | 190 | 206.3 | 186 | 198.5 | 198.5 | +10.17 (+5.40%) | 18,316,568 |
| 14 Oct 2022 | CNY | 171.99 | 188.33 | 171 | 188.33 | 188.33 | +17.12 (+10.00%) | 13,213,025 |
| 13 Oct 2022 | CNY | 162.95 | 173.38 | 161.01 | 171.21 | 171.21 | +8.26 (+5.07%) | 6,050,173 |
