| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 205.3 | 225 | 202 | 221.6 | 221.6 | +15.08 (+7.30%) | 4,921,152 |
| 22 Nov 2022 | CNY | 216.75 | 217.7 | 205.01 | 206.52 | 206.52 | -12.13 (-5.55%) | 3,904,811 |
| 21 Nov 2022 | CNY | 215.59 | 222.77 | 209.21 | 218.65 | 218.65 | +3.15 (+1.46%) | 3,137,100 |
| 18 Nov 2022 | CNY | 218.6 | 229.88 | 213.65 | 215.5 | 215.5 | -5.5 (-2.49%) | 3,632,196 |
| 17 Nov 2022 | CNY | 227.99 | 228 | 215.42 | 221 | 221 | -4.45 (-1.97%) | 2,574,075 |
| 16 Nov 2022 | CNY | 234.19 | 234.19 | 224.61 | 225.45 | 225.45 | -8.75 (-3.74%) | 2,223,719 |
| 15 Nov 2022 | CNY | 220.28 | 234.97 | 220.28 | 234.2 | 234.2 | +11.21 (+5.03%) | 3,534,841 |
| 14 Nov 2022 | CNY | 237.02 | 238.94 | 218 | 222.99 | 222.99 | -19.23 (-7.94%) | 5,409,306 |
| 11 Nov 2022 | CNY | 247.07 | 247.59 | 236 | 242.22 | 242.22 | +3.22 (+1.35%) | 2,946,739 |
| 10 Nov 2022 | CNY | 249.86 | 252.98 | 238.81 | 239 | 239 | -14 (-5.53%) | 4,119,245 |
| 9 Nov 2022 | CNY | 247.49 | 267.23 | 245.49 | 253 | 253 | +10.06 (+4.14%) | 4,622,440 |
| 8 Nov 2022 | CNY | 245 | 245 | 236.06 | 242.94 | 242.94 | -2.56 (-1.04%) | 2,271,188 |
| 7 Nov 2022 | CNY | 237 | 251 | 235.1 | 245.5 | 245.5 | +5.5 (+2.29%) | 3,775,166 |
| 4 Nov 2022 | CNY | 233.1 | 242.93 | 232 | 240 | 240 | +1.8 (+0.76%) | 4,153,981 |
| 3 Nov 2022 | CNY | 219.95 | 239.46 | 217.69 | 238.2 | 238.2 | +20.51 (+9.42%) | 5,141,467 |
| 2 Nov 2022 | CNY | 197 | 217.69 | 194.85 | 217.69 | 217.69 | +19.79 (+10%) | 3,672,081 |
| 1 Nov 2022 | CNY | 191.3 | 205 | 191.3 | 197.9 | 197.9 | +7.05 (+3.69%) | 4,352,855 |
| 31 Oct 2022 | CNY | 201 | 202.3 | 188.68 | 190.85 | 190.85 | -9.85 (-4.91%) | 3,430,770 |
| 28 Oct 2022 | CNY | 205.1 | 208.9 | 197.2 | 200.7 | 200.7 | -8.05 (-3.86%) | 3,252,104 |
| 27 Oct 2022 | CNY | 208 | 219.89 | 208 | 208.75 | 208.75 | +3.9 (+1.90%) | 4,371,983 |
| 26 Oct 2022 | CNY | 200.94 | 207.81 | 198.02 | 204.85 | 204.85 | +3.89 (+1.94%) | 3,809,821 |
| 25 Oct 2022 | CNY | 181 | 202 | 180.98 | 200.96 | 200.96 | +16.29 (+8.82%) | 5,373,030 |
| 24 Oct 2022 | CNY | 190.8 | 190.8 | 181.18 | 184.67 | 184.67 | -4.25 (-2.25%) | 3,530,407 |
| 21 Oct 2022 | CNY | 180 | 191.42 | 179.2 | 188.92 | 188.92 | +6.42 (+3.52%) | 4,050,659 |
| 20 Oct 2022 | CNY | 184.9 | 186.68 | 179.2 | 182.5 | 182.5 | -5.76 (-3.06%) | 2,903,085 |
| 19 Oct 2022 | CNY | 184 | 195 | 183 | 188.26 | 188.26 | +0.56 (+0.30%) | 3,033,828 |
| 18 Oct 2022 | CNY | 187 | 188.98 | 179 | 187.7 | 187.7 | +1.14 (+0.61%) | 3,913,469 |
| 17 Oct 2022 | CNY | 188.2 | 192 | 183.03 | 186.56 | 186.56 | -8.64 (-4.43%) | 3,507,134 |
| 14 Oct 2022 | CNY | 195.89 | 202.64 | 182 | 195.2 | 195.2 | +2.2 (+1.14%) | 6,212,240 |
| 13 Oct 2022 | CNY | 202 | 206.3 | 191.35 | 193 | 193 | -11.88 (-5.80%) | 5,113,670 |
