| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 263.99 | 268.3 | 260.1 | 267 | 267 | +3.21 (+1.22%) | 11,284,835 |
| 14 Nov 2022 | CNY | 269.23 | 272.54 | 262.76 | 263.79 | 263.79 | -5.01 (-1.86%) | 11,523,697 |
| 11 Nov 2022 | CNY | 270.5 | 272.97 | 265.16 | 268.8 | 268.8 | +8.54 (+3.28%) | 16,609,959 |
| 10 Nov 2022 | CNY | 264.63 | 264.97 | 255.8 | 260.26 | 260.26 | -9.37 (-3.48%) | 15,549,677 |
| 9 Nov 2022 | CNY | 278.15 | 278.88 | 268.64 | 269.63 | 269.63 | -6.78 (-2.45%) | 11,194,636 |
| 8 Nov 2022 | CNY | 279.45 | 282.6 | 273.5 | 276.41 | 276.41 | -2.47 (-0.89%) | 10,563,449 |
| 7 Nov 2022 | CNY | 275 | 282.03 | 272.99 | 278.88 | 278.88 | -1.32 (-0.47%) | 13,584,206 |
| 4 Nov 2022 | CNY | 268.98 | 283.02 | 268 | 280.2 | 280.2 | +12.22 (+4.56%) | 22,488,689 |
| 3 Nov 2022 | CNY | 265.02 | 271.76 | 264.1 | 267.98 | 267.98 | +0.42 (+0.16%) | 10,238,397 |
| 2 Nov 2022 | CNY | 261 | 271.6 | 258.36 | 267.56 | 267.56 | +5.74 (+2.19%) | 18,731,929 |
| 1 Nov 2022 | CNY | 247.11 | 262.2 | 247 | 261.82 | 261.82 | +15.15 (+6.14%) | 21,928,271 |
| 31 Oct 2022 | CNY | 237.5 | 251 | 237.11 | 246.67 | 246.67 | +6.78 (+2.83%) | 18,794,233 |
| 28 Oct 2022 | CNY | 253 | 253 | 235.81 | 239.89 | 239.89 | -15.11 (-5.93%) | 26,316,393 |
| 27 Oct 2022 | CNY | 258.99 | 260.72 | 255 | 255 | 255 | -2.87 (-1.11%) | 9,776,582 |
| 26 Oct 2022 | CNY | 260 | 264.04 | 255.29 | 257.87 | 257.87 | -0.04 (-0.02%) | 12,641,527 |
| 25 Oct 2022 | CNY | 253 | 260.59 | 250.03 | 257.91 | 257.91 | +2.34 (+0.92%) | 11,324,267 |
| 24 Oct 2022 | CNY | 264.9 | 266.31 | 253.57 | 255.57 | 255.57 | -10.73 (-4.03%) | 16,741,256 |
| 21 Oct 2022 | CNY | 263.52 | 270.88 | 262.01 | 266.3 | 266.3 | +2.79 (+1.06%) | 10,478,554 |
| 20 Oct 2022 | CNY | 264 | 265.58 | 257.4 | 263.51 | 263.51 | -3.99 (-1.49%) | 12,841,678 |
| 19 Oct 2022 | CNY | 273.67 | 276.44 | 266.88 | 267.5 | 267.5 | -6.17 (-2.25%) | 13,400,403 |
| 18 Oct 2022 | CNY | 279 | 279 | 272.5 | 273.67 | 273.67 | +13.01 (+4.99%) | 24,414,179 |
| 17 Oct 2022 | CNY | 263 | 263 | 256.69 | 260.66 | 260.66 | -3.88 (-1.47%) | 10,967,836 |
| 14 Oct 2022 | CNY | 262.08 | 269.1 | 259.95 | 264.54 | 264.54 | +6.36 (+2.46%) | 14,569,451 |
| 13 Oct 2022 | CNY | 260 | 263 | 258.08 | 258.18 | 258.18 | -4.16 (-1.59%) | 9,618,660 |
| 12 Oct 2022 | CNY | 254 | 263.25 | 249.95 | 262.34 | 262.34 | +7.33 (+2.87%) | 14,487,143 |
| 11 Oct 2022 | CNY | 252 | 257.38 | 249.33 | 255.01 | 255.01 | +3.81 (+1.52%) | 13,282,039 |
| 10 Oct 2022 | CNY | 252.27 | 256.4 | 249.44 | 251.2 | 251.2 | -0.81 (-0.32%) | 11,747,850 |
| 30 Sep 2022 | CNY | 263 | 263.55 | 249 | 252.01 | 252.01 | -12.56 (-4.75%) | 21,403,588 |
| 29 Sep 2022 | CNY | 270 | 271.8 | 264 | 264.57 | 264.57 | -1.05 (-0.40%) | 8,835,668 |
| 28 Sep 2022 | CNY | 273 | 273 | 265.5 | 265.62 | 265.62 | -8.34 (-3.04%) | 8,562,018 |
