| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 126.51 | 128.75 | 124.07 | 127.88 | 127.88 | +0.59 (+0.46%) | 1,278,562 |
| 22 Nov 2022 | CNY | 126.99 | 129 | 125.68 | 127.29 | 127.29 | -0.64 (-0.50%) | 977,203 |
| 21 Nov 2022 | CNY | 123.74 | 128.5 | 123.74 | 127.93 | 127.93 | +1.11 (+0.88%) | 1,451,491 |
| 18 Nov 2022 | CNY | 126.98 | 128 | 125.81 | 126.82 | 126.82 | -0.55 (-0.43%) | 1,325,958 |
| 17 Nov 2022 | CNY | 129 | 130.3 | 125 | 127.37 | 127.37 | -3.14 (-2.41%) | 1,620,366 |
| 16 Nov 2022 | CNY | 133.1 | 134.71 | 129.5 | 130.51 | 130.51 | -2.55 (-1.92%) | 1,320,909 |
| 15 Nov 2022 | CNY | 132.09 | 133.5 | 129.1 | 133.06 | 133.06 | +0.9 (+0.68%) | 1,574,730 |
| 14 Nov 2022 | CNY | 133.45 | 137.47 | 131.04 | 132.16 | 132.16 | -0.94 (-0.71%) | 1,547,918 |
| 11 Nov 2022 | CNY | 136 | 137.43 | 130.68 | 133.1 | 133.1 | +0.1 (+0.08%) | 2,789,663 |
| 10 Nov 2022 | CNY | 137.09 | 137.09 | 132.61 | 133 | 133 | -4.74 (-3.44%) | 1,344,484 |
| 9 Nov 2022 | CNY | 139.02 | 139.59 | 136.12 | 137.74 | 137.74 | -1.15 (-0.83%) | 830,350 |
| 8 Nov 2022 | CNY | 142.51 | 143 | 137.32 | 138.89 | 138.89 | -2.61 (-1.84%) | 1,179,054 |
| 7 Nov 2022 | CNY | 147.28 | 147.98 | 140.4 | 141.5 | 141.5 | -3.6 (-2.48%) | 1,422,622 |
| 4 Nov 2022 | CNY | 145.01 | 151 | 143.42 | 145.1 | 145.1 | +0.24 (+0.17%) | 2,558,876 |
| 3 Nov 2022 | CNY | 139.82 | 146.5 | 138.3 | 144.86 | 144.86 | +4.76 (+3.40%) | 1,510,528 |
| 2 Nov 2022 | CNY | 128.29 | 141.8 | 128.16 | 140.1 | 140.1 | +10.6 (+8.19%) | 3,037,475 |
| 1 Nov 2022 | CNY | 122.5 | 129.85 | 121.51 | 129.5 | 129.5 | +7.06 (+5.77%) | 2,350,992 |
| 31 Oct 2022 | CNY | 123.91 | 126.29 | 121.86 | 122.44 | 122.44 | -2.58 (-2.06%) | 2,250,824 |
| 28 Oct 2022 | CNY | 130.22 | 132 | 124.1 | 125.02 | 125.02 | -6.41 (-4.88%) | 1,426,721 |
| 27 Oct 2022 | CNY | 127.98 | 134.24 | 127.22 | 131.43 | 131.43 | +3.13 (+2.44%) | 1,792,239 |
| 26 Oct 2022 | CNY | 132.6 | 133.97 | 127.6 | 128.3 | 128.3 | -4.2 (-3.17%) | 2,557,755 |
| 25 Oct 2022 | CNY | 133.3 | 134.85 | 129.03 | 132.5 | 132.5 | -1.7 (-1.27%) | 2,169,374 |
| 24 Oct 2022 | CNY | 141.53 | 142 | 132.8 | 134.2 | 134.2 | -7.33 (-5.18%) | 1,524,662 |
| 21 Oct 2022 | CNY | 142.45 | 142.67 | 137.31 | 141.53 | 141.53 | +0.26 (+0.18%) | 1,188,080 |
| 20 Oct 2022 | CNY | 152.7 | 152.7 | 140.02 | 141.27 | 141.27 | -11.74 (-7.67%) | 3,066,552 |
| 19 Oct 2022 | CNY | 156.45 | 157.3 | 152.64 | 153.01 | 153.01 | -3.48 (-2.22%) | 715,284 |
| 18 Oct 2022 | CNY | 161.34 | 162.96 | 154.5 | 156.49 | 156.49 | -5.85 (-3.60%) | 1,449,818 |
| 17 Oct 2022 | CNY | 163 | 164.06 | 157.84 | 162.34 | 162.34 | -1.56 (-0.95%) | 1,189,009 |
| 14 Oct 2022 | CNY | 164 | 165.57 | 160.25 | 163.9 | 163.9 | +1.45 (+0.89%) | 1,268,982 |
| 13 Oct 2022 | CNY | 154.62 | 164.6 | 154.62 | 162.45 | 162.45 | +6.45 (+4.13%) | 1,207,421 |
