| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 239.48 | 253 | 237.01 | 250.01 | 250.01 | +12.53 (+5.28%) | 13,656,986 |
| 14 Nov 2022 | CNY | 237 | 242.74 | 234.45 | 237.48 | 237.48 | -0.74 (-0.31%) | 8,190,719 |
| 11 Nov 2022 | CNY | 246.75 | 247.98 | 237.79 | 238.22 | 238.22 | +3.22 (+1.37%) | 13,404,991 |
| 10 Nov 2022 | CNY | 247.2 | 250.96 | 233.2 | 235 | 235 | -14.6 (-5.85%) | 15,306,474 |
| 9 Nov 2022 | CNY | 258.36 | 260.88 | 247 | 249.6 | 249.6 | -8.86 (-3.43%) | 8,921,811 |
| 8 Nov 2022 | CNY | 263.4 | 264.99 | 255.58 | 258.46 | 258.46 | -5.19 (-1.97%) | 6,526,132 |
| 7 Nov 2022 | CNY | 270.6 | 277.5 | 263 | 263.65 | 263.65 | -8.95 (-3.28%) | 8,325,600 |
| 4 Nov 2022 | CNY | 266.07 | 274.47 | 261.7 | 272.6 | 272.6 | +5.1 (+1.91%) | 9,602,239 |
| 3 Nov 2022 | CNY | 258 | 271.65 | 257 | 267.5 | 267.5 | +5.85 (+2.24%) | 8,013,108 |
| 2 Nov 2022 | CNY | 262.8 | 270 | 259.9 | 261.65 | 261.65 | -3.27 (-1.23%) | 7,691,584 |
| 1 Nov 2022 | CNY | 263 | 265.99 | 258 | 264.92 | 264.92 | -0.78 (-0.29%) | 7,251,829 |
| 31 Oct 2022 | CNY | 267.97 | 273.85 | 260.51 | 265.7 | 265.7 | -0.2 (-0.08%) | 8,226,510 |
| 28 Oct 2022 | CNY | 258.78 | 274 | 258 | 265.9 | 265.9 | +2.95 (+1.12%) | 8,845,930 |
| 27 Oct 2022 | CNY | 260.23 | 268.08 | 255.61 | 262.95 | 262.95 | +1.15 (+0.44%) | 8,877,930 |
| 26 Oct 2022 | CNY | 261 | 268 | 257.66 | 261.8 | 261.8 | +0.11 (+0.04%) | 8,427,807 |
| 25 Oct 2022 | CNY | 262.2 | 271.88 | 258.31 | 261.69 | 261.69 | -4.21 (-1.58%) | 7,422,287 |
| 24 Oct 2022 | CNY | 259 | 275.54 | 257 | 265.9 | 265.9 | +3.28 (+1.25%) | 9,340,640 |
| 21 Oct 2022 | CNY | 260 | 270.89 | 248.95 | 262.62 | 262.62 | -2.48 (-0.94%) | 11,068,957 |
| 20 Oct 2022 | CNY | 238 | 265.1 | 237.93 | 265.1 | 265.1 | +24.1 (+10.00%) | 11,212,496 |
| 19 Oct 2022 | CNY | 236.79 | 244.07 | 234.28 | 241 | 241 | +2.1 (+0.88%) | 7,729,391 |
| 18 Oct 2022 | CNY | 240 | 241.8 | 233.3 | 238.9 | 238.9 | -4.1 (-1.69%) | 9,929,420 |
| 17 Oct 2022 | CNY | 219.43 | 245.44 | 218.56 | 243 | 243 | +18.12 (+8.06%) | 17,190,425 |
| 14 Oct 2022 | CNY | 226.2 | 226.88 | 213.11 | 224.88 | 224.88 | +3.08 (+1.39%) | 15,470,881 |
| 13 Oct 2022 | CNY | 225.16 | 231 | 220.96 | 221.8 | 221.8 | -10.2 (-4.40%) | 12,346,999 |
| 12 Oct 2022 | CNY | 221.51 | 232.99 | 211.97 | 232 | 232 | +6.5 (+2.88%) | 16,605,811 |
| 11 Oct 2022 | CNY | 238 | 240 | 225.5 | 225.5 | 225.5 | -25.06 (-10.00%) | 12,058,784 |
| 10 Oct 2022 | CNY | 265 | 265 | 250.56 | 250.56 | 250.56 | -27.84 (-10%) | 4,378,845 |
| 30 Sep 2022 | CNY | 294.8 | 294.8 | 278.02 | 278.4 | 278.4 | -13.38 (-4.59%) | 4,407,241 |
| 29 Sep 2022 | CNY | 285.38 | 293.8 | 277.8 | 291.78 | 291.78 | +6.56 (+2.30%) | 4,846,347 |
| 28 Sep 2022 | CNY | 294.96 | 294.99 | 283.03 | 285.22 | 285.22 | -9.76 (-3.31%) | 3,228,496 |
