| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 120.78 | 122.2 | 116.19 | 117.78 | 117.78 | -2.89 (-2.39%) | 964,558 |
| 22 Nov 2022 | CNY | 122.2 | 124.25 | 119.51 | 120.67 | 120.67 | -3.61 (-2.90%) | 1,257,369 |
| 21 Nov 2022 | CNY | 112.17 | 124.49 | 112.17 | 124.28 | 124.28 | +13.33 (+12.01%) | 1,996,888 |
| 18 Nov 2022 | CNY | 115 | 115 | 110.66 | 110.95 | 110.95 | -3.39 (-2.96%) | 1,090,242 |
| 17 Nov 2022 | CNY | 116.6 | 116.91 | 113.01 | 114.34 | 114.34 | -3.02 (-2.57%) | 745,424 |
| 16 Nov 2022 | CNY | 121.49 | 121.5 | 116.35 | 117.36 | 117.36 | -4.42 (-3.63%) | 752,166 |
| 15 Nov 2022 | CNY | 118.5 | 123.99 | 115.61 | 121.78 | 121.78 | +4.64 (+3.96%) | 1,309,865 |
| 14 Nov 2022 | CNY | 121 | 121.46 | 116.18 | 117.14 | 117.14 | -4.16 (-3.43%) | 776,421 |
| 11 Nov 2022 | CNY | 125.5 | 129.1 | 119.12 | 121.3 | 121.3 | -2.29 (-1.85%) | 1,351,793 |
| 10 Nov 2022 | CNY | 129 | 133.1 | 123 | 123.59 | 123.59 | -6.73 (-5.16%) | 823,597 |
| 9 Nov 2022 | CNY | 133.71 | 134.87 | 129.66 | 130.32 | 130.32 | -3.31 (-2.48%) | 563,079 |
| 8 Nov 2022 | CNY | 134 | 139.18 | 131.5 | 133.63 | 133.63 | +1.54 (+1.17%) | 1,393,765 |
| 7 Nov 2022 | CNY | 130 | 138 | 130 | 132.09 | 132.09 | +3.32 (+2.58%) | 904,330 |
| 4 Nov 2022 | CNY | 125.99 | 129.38 | 123.42 | 128.77 | 128.77 | +4.17 (+3.35%) | 1,345,213 |
| 3 Nov 2022 | CNY | 114 | 126.28 | 113.5 | 124.6 | 124.6 | +9.13 (+7.91%) | 1,290,830 |
| 2 Nov 2022 | CNY | 109 | 116.66 | 108.21 | 115.47 | 115.47 | +5.27 (+4.78%) | 1,273,008 |
| 1 Nov 2022 | CNY | 107.18 | 112.5 | 107.18 | 110.2 | 110.2 | +0.42 (+0.38%) | 999,950 |
| 31 Oct 2022 | CNY | 105 | 110.52 | 104.8 | 109.78 | 109.78 | +4.18 (+3.96%) | 1,107,149 |
| 28 Oct 2022 | CNY | 112.96 | 112.96 | 104.6 | 105.6 | 105.6 | -7.1 (-6.30%) | 1,208,897 |
| 27 Oct 2022 | CNY | 121.8 | 121.96 | 111.3 | 112.7 | 112.7 | -9.1 (-7.47%) | 1,667,870 |
| 26 Oct 2022 | CNY | 127.5 | 128.78 | 119.58 | 121.8 | 121.8 | -2.4 (-1.93%) | 1,323,307 |
| 25 Oct 2022 | CNY | 123.67 | 126.83 | 118 | 124.2 | 124.2 | +1.02 (+0.83%) | 711,953 |
| 24 Oct 2022 | CNY | 122.85 | 127.35 | 120 | 123.18 | 123.18 | +0.33 (+0.27%) | 584,818 |
| 21 Oct 2022 | CNY | 121.91 | 124.74 | 119.03 | 122.85 | 122.85 | +1.73 (+1.43%) | 721,362 |
| 20 Oct 2022 | CNY | 127.77 | 127.77 | 119.06 | 121.12 | 121.12 | -7.94 (-6.15%) | 1,177,109 |
| 19 Oct 2022 | CNY | 122.01 | 132.5 | 121.58 | 129.06 | 129.06 | +5.09 (+4.11%) | 1,312,441 |
| 18 Oct 2022 | CNY | 121 | 125.15 | 120.51 | 123.97 | 123.97 | +0.97 (+0.79%) | 1,328,719 |
| 17 Oct 2022 | CNY | 129.63 | 129.63 | 117.21 | 123 | 123 | -7.5 (-5.75%) | 1,751,824 |
| 14 Oct 2022 | CNY | 136 | 138.5 | 126.88 | 130.5 | 130.5 | -5.5 (-4.04%) | 1,156,609 |
| 13 Oct 2022 | CNY | 131 | 138.28 | 131 | 136 | 136 | +3.8 (+2.87%) | 987,293 |
