| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 144.03 | 145 | 138.18 | 138.9 | 138.9 | -6.12 (-4.22%) | 6,792,291 |
| 22 Nov 2022 | CNY | 150.39 | 152.6 | 144.51 | 145.02 | 145.02 | -4.75 (-3.17%) | 4,388,744 |
| 21 Nov 2022 | CNY | 148.89 | 150.95 | 145.76 | 149.77 | 149.77 | -2.62 (-1.72%) | 4,394,212 |
| 18 Nov 2022 | CNY | 152 | 155.39 | 152 | 152.39 | 152.39 | -2.15 (-1.39%) | 4,589,038 |
| 17 Nov 2022 | CNY | 155.22 | 156.85 | 152.8 | 154.54 | 154.54 | -2.13 (-1.36%) | 4,497,346 |
| 16 Nov 2022 | CNY | 158.24 | 161.65 | 155.33 | 156.67 | 156.67 | -1.9 (-1.20%) | 7,097,076 |
| 15 Nov 2022 | CNY | 156 | 158.83 | 151.01 | 158.57 | 158.57 | +2.09 (+1.34%) | 7,410,015 |
| 14 Nov 2022 | CNY | 152.83 | 159.85 | 152.6 | 156.48 | 156.48 | +1.57 (+1.01%) | 8,008,569 |
| 11 Nov 2022 | CNY | 155 | 160.57 | 153.01 | 154.91 | 154.91 | +5.6 (+3.75%) | 12,804,702 |
| 10 Nov 2022 | CNY | 151.5 | 155.2 | 148.72 | 149.31 | 149.31 | -2.69 (-1.77%) | 5,003,657 |
| 9 Nov 2022 | CNY | 151.14 | 154.38 | 150 | 152 | 152 | +0.3 (+0.20%) | 4,695,327 |
| 8 Nov 2022 | CNY | 155.8 | 155.94 | 150.66 | 151.7 | 151.7 | -5.13 (-3.27%) | 6,618,179 |
| 7 Nov 2022 | CNY | 155 | 157.13 | 152.66 | 156.83 | 156.83 | +1.03 (+0.66%) | 8,359,092 |
| 4 Nov 2022 | CNY | 153.6 | 156.75 | 151.4 | 155.8 | 155.8 | +2.65 (+1.73%) | 7,172,725 |
| 3 Nov 2022 | CNY | 149.92 | 157.39 | 148.28 | 153.15 | 153.15 | +1.75 (+1.16%) | 7,600,214 |
| 2 Nov 2022 | CNY | 149 | 154.61 | 148.32 | 151.4 | 151.4 | +1.23 (+0.82%) | 9,590,619 |
| 1 Nov 2022 | CNY | 145.47 | 151.06 | 142.4 | 150.17 | 150.17 | +6.98 (+4.87%) | 9,049,427 |
| 31 Oct 2022 | CNY | 148.08 | 148.86 | 142.07 | 143.19 | 143.19 | -6.68 (-4.46%) | 8,278,495 |
| 28 Oct 2022 | CNY | 149.09 | 155.88 | 147 | 149.87 | 149.87 | +0.48 (+0.32%) | 9,167,715 |
| 27 Oct 2022 | CNY | 149.06 | 152.35 | 145.71 | 149.39 | 149.39 | +0.95 (+0.64%) | 8,894,428 |
| 26 Oct 2022 | CNY | 137.01 | 150.38 | 137.01 | 148.44 | 148.44 | +11.73 (+8.58%) | 11,116,654 |
| 25 Oct 2022 | CNY | 136.24 | 139.84 | 133.86 | 136.71 | 136.71 | +0.47 (+0.34%) | 6,654,239 |
| 24 Oct 2022 | CNY | 145 | 145.88 | 135.55 | 136.24 | 136.24 | -6.46 (-4.53%) | 7,606,833 |
| 21 Oct 2022 | CNY | 145.3 | 147.5 | 141.51 | 142.7 | 142.7 | -3.3 (-2.26%) | 6,398,786 |
| 20 Oct 2022 | CNY | 147.07 | 150.98 | 145.78 | 146 | 146 | -2.37 (-1.60%) | 5,205,917 |
| 19 Oct 2022 | CNY | 149 | 150.31 | 147.3 | 148.37 | 148.37 | -1.93 (-1.28%) | 3,730,121 |
| 18 Oct 2022 | CNY | 149.49 | 152.99 | 146.05 | 150.3 | 150.3 | +0.78 (+0.52%) | 6,147,279 |
| 17 Oct 2022 | CNY | 151 | 154.99 | 147.8 | 149.52 | 149.52 | +0.05 (+0.03%) | 9,517,151 |
| 14 Oct 2022 | CNY | 137.01 | 149.47 | 136.68 | 149.47 | 149.47 | +13.59 (+10.00%) | 10,620,636 |
| 13 Oct 2022 | CNY | 132.81 | 141.51 | 132.2 | 135.88 | 135.88 | +3.68 (+2.78%) | 6,255,956 |
