| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 153.12 | 155.28 | 144.08 | 148 | 148 | -6.41 (-4.15%) | 551,458 |
| 21 Nov 2022 | CNY | 152.82 | 156.5 | 150.39 | 154.41 | 154.41 | +0.78 (+0.51%) | 287,700 |
| 18 Nov 2022 | CNY | 152.58 | 158.8 | 149.11 | 153.63 | 153.63 | +0.86 (+0.56%) | 392,787 |
| 17 Nov 2022 | CNY | 151.03 | 153.09 | 148.5 | 152.77 | 152.77 | -0.15 (-0.10%) | 271,000 |
| 16 Nov 2022 | CNY | 153.96 | 156.6 | 152.92 | 152.92 | 152.92 | -1.82 (-1.18%) | 230,600 |
| 15 Nov 2022 | CNY | 147.8 | 155 | 147.51 | 154.74 | 154.74 | +5.74 (+3.85%) | 275,300 |
| 14 Nov 2022 | CNY | 157.65 | 161.53 | 148.75 | 149 | 149 | -10.99 (-6.87%) | 579,060 |
| 11 Nov 2022 | CNY | 167 | 168 | 159.5 | 159.99 | 159.99 | -2.23 (-1.37%) | 310,000 |
| 10 Nov 2022 | CNY | 163 | 166.5 | 160.49 | 162.22 | 162.22 | -2.26 (-1.37%) | 290,498 |
| 9 Nov 2022 | CNY | 160.88 | 165.6 | 158.17 | 164.48 | 164.48 | +3.51 (+2.18%) | 423,264 |
| 8 Nov 2022 | CNY | 167.39 | 167.96 | 159.54 | 160.97 | 160.97 | -6.42 (-3.84%) | 681,566 |
| 7 Nov 2022 | CNY | 174 | 174.8 | 165.08 | 167.39 | 167.39 | -6.61 (-3.80%) | 478,624 |
| 4 Nov 2022 | CNY | 178.72 | 178.74 | 172.2 | 174 | 174 | -2.19 (-1.24%) | 518,300 |
| 3 Nov 2022 | CNY | 171.6 | 181.2 | 171.53 | 176.19 | 176.19 | +0.2 (+0.11%) | 433,528 |
| 2 Nov 2022 | CNY | 164.2 | 176.01 | 160 | 175.99 | 175.99 | +11.59 (+7.05%) | 552,262 |
| 1 Nov 2022 | CNY | 159.3 | 166.7 | 158.38 | 164.4 | 164.4 | +5.1 (+3.20%) | 245,860 |
| 31 Oct 2022 | CNY | 162.75 | 167.39 | 157 | 159.3 | 159.3 | -4.6 (-2.81%) | 346,416 |
| 28 Oct 2022 | CNY | 164 | 166.85 | 161.11 | 163.9 | 163.9 | -3.13 (-1.87%) | 312,799 |
| 27 Oct 2022 | CNY | 170.9 | 181.08 | 167 | 167.03 | 167.03 | -6.55 (-3.77%) | 355,425 |
| 26 Oct 2022 | CNY | 172.94 | 177.92 | 168.03 | 173.58 | 173.58 | +2.58 (+1.51%) | 421,972 |
| 25 Oct 2022 | CNY | 172 | 174.98 | 166.01 | 171 | 171 | -3.98 (-2.27%) | 511,272 |
| 24 Oct 2022 | CNY | 175 | 180 | 165.88 | 174.98 | 174.98 | -6.96 (-3.83%) | 929,593 |
| 21 Oct 2022 | CNY | 182.88 | 185.8 | 178 | 181.94 | 181.94 | -0.94 (-0.51%) | 262,199 |
| 20 Oct 2022 | CNY | 189 | 189.72 | 180.01 | 182.88 | 182.88 | -7.1 (-3.74%) | 540,133 |
| 19 Oct 2022 | CNY | 175 | 194.8 | 172.94 | 189.98 | 189.98 | +12.53 (+7.06%) | 1,259,358 |
| 18 Oct 2022 | CNY | 176.5 | 177.99 | 171.86 | 177.45 | 177.45 | +2.01 (+1.15%) | 435,200 |
| 17 Oct 2022 | CNY | 170.5 | 178 | 168.9 | 175.44 | 175.44 | +3.92 (+2.29%) | 469,900 |
| 14 Oct 2022 | CNY | 170.5 | 173.99 | 166.2 | 171.52 | 171.52 | +1.85 (+1.09%) | 581,661 |
| 13 Oct 2022 | CNY | 167.22 | 179 | 166.26 | 169.67 | 169.67 | +0.67 (+0.40%) | 790,949 |
| 12 Oct 2022 | CNY | 154.55 | 172.25 | 148.16 | 169 | 169 | +14.44 (+9.34%) | 561,193 |
