| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 201.92 | 208 | 200.8 | 205.68 | 205.68 | +3.8 (+1.88%) | 4,020,285 |
| 23 Nov 2022 | CNY | 191.24 | 203 | 188.2 | 201.88 | 201.88 | +9.92 (+5.17%) | 3,801,313 |
| 22 Nov 2022 | CNY | 195.43 | 195.87 | 188.58 | 191.96 | 191.96 | -3.86 (-1.97%) | 2,576,409 |
| 21 Nov 2022 | CNY | 195.05 | 200.74 | 194 | 195.82 | 195.82 | -1.29 (-0.65%) | 2,284,556 |
| 18 Nov 2022 | CNY | 191.23 | 199.8 | 185.21 | 197.11 | 197.11 | +6.11 (+3.20%) | 3,830,397 |
| 17 Nov 2022 | CNY | 194.88 | 196.32 | 188.15 | 191 | 191 | -5.5 (-2.80%) | 3,546,937 |
| 16 Nov 2022 | CNY | 201.99 | 203.48 | 194.8 | 196.5 | 196.5 | -4.82 (-2.39%) | 3,076,072 |
| 15 Nov 2022 | CNY | 197 | 202 | 195.88 | 201.32 | 201.32 | +4.4 (+2.23%) | 3,914,981 |
| 14 Nov 2022 | CNY | 208 | 210.47 | 194.51 | 196.92 | 196.92 | -14.13 (-6.70%) | 6,107,808 |
| 11 Nov 2022 | CNY | 210 | 214.5 | 207.53 | 211.05 | 211.05 | +7.89 (+3.88%) | 4,971,540 |
| 10 Nov 2022 | CNY | 207 | 210.48 | 200.88 | 203.16 | 203.16 | -5.85 (-2.80%) | 3,576,074 |
| 9 Nov 2022 | CNY | 211.2 | 212.3 | 206.61 | 209.01 | 209.01 | -1.87 (-0.89%) | 3,373,659 |
| 8 Nov 2022 | CNY | 219.76 | 220.97 | 206.5 | 210.88 | 210.88 | -11.56 (-5.20%) | 6,820,158 |
| 7 Nov 2022 | CNY | 218 | 224.65 | 217.5 | 222.44 | 222.44 | +4.09 (+1.87%) | 4,660,221 |
| 4 Nov 2022 | CNY | 209.38 | 220.01 | 207.61 | 218.35 | 218.35 | +8.95 (+4.27%) | 5,879,819 |
| 3 Nov 2022 | CNY | 195.65 | 215.55 | 195.62 | 209.4 | 209.4 | +11.19 (+5.65%) | 7,763,397 |
| 2 Nov 2022 | CNY | 187.77 | 199.66 | 187.23 | 198.21 | 198.21 | +9.44 (+5.00%) | 6,010,902 |
| 1 Nov 2022 | CNY | 186.95 | 192.88 | 185.6 | 188.77 | 188.77 | +1.97 (+1.05%) | 4,743,934 |
| 31 Oct 2022 | CNY | 190.9 | 196.81 | 184.6 | 186.8 | 186.8 | -5.78 (-3.00%) | 5,922,715 |
| 28 Oct 2022 | CNY | 190.38 | 197.79 | 189.26 | 192.58 | 192.58 | -0.72 (-0.37%) | 5,174,430 |
| 27 Oct 2022 | CNY | 210.99 | 215.89 | 191.68 | 193.3 | 193.3 | -9.37 (-4.62%) | 9,891,720 |
| 26 Oct 2022 | CNY | 201.6 | 204 | 195.53 | 202.67 | 202.67 | +1.07 (+0.53%) | 4,850,252 |
| 25 Oct 2022 | CNY | 195.53 | 205.6 | 193.21 | 201.6 | 201.6 | +6.1 (+3.12%) | 5,013,071 |
| 24 Oct 2022 | CNY | 202.79 | 205 | 194.46 | 195.5 | 195.5 | -8.95 (-4.38%) | 4,284,475 |
| 21 Oct 2022 | CNY | 199.98 | 208.89 | 197 | 204.45 | 204.45 | +3.08 (+1.53%) | 4,347,719 |
| 20 Oct 2022 | CNY | 201.92 | 205.91 | 194.76 | 201.37 | 201.37 | -5.05 (-2.45%) | 5,877,661 |
| 19 Oct 2022 | CNY | 208.7 | 214.5 | 205.5 | 206.42 | 206.42 | -4.57 (-2.17%) | 3,915,726 |
| 18 Oct 2022 | CNY | 212 | 216.49 | 207.02 | 210.99 | 210.99 | -1 (-0.47%) | 4,015,022 |
| 17 Oct 2022 | CNY | 211.54 | 217.9 | 200.81 | 211.99 | 211.99 | -3.19 (-1.48%) | 5,991,676 |
| 14 Oct 2022 | CNY | 218 | 224.77 | 209.65 | 215.18 | 215.18 | +9.76 (+4.75%) | 8,549,796 |
