| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 197.33 | 197.33 | 190.8 | 191.7 | 191.7 | -5.21 (-2.65%) | 1,034,626 |
| 21 Nov 2022 | CNY | 203 | 203 | 192 | 196.91 | 196.91 | -6.54 (-3.21%) | 1,989,454 |
| 18 Nov 2022 | CNY | 203.26 | 210.3 | 200.02 | 203.45 | 203.45 | +2.05 (+1.02%) | 2,029,493 |
| 17 Nov 2022 | CNY | 200 | 204.7 | 198.21 | 201.4 | 201.4 | -1.3 (-0.64%) | 1,455,459 |
| 16 Nov 2022 | CNY | 203.21 | 206.32 | 199.21 | 202.7 | 202.7 | -1.71 (-0.84%) | 1,126,003 |
| 15 Nov 2022 | CNY | 205.94 | 205.94 | 196.4 | 204.41 | 204.41 | -1.58 (-0.77%) | 2,425,169 |
| 14 Nov 2022 | CNY | 202 | 209 | 197.51 | 205.99 | 205.99 | +3.22 (+1.59%) | 1,145,568 |
| 11 Nov 2022 | CNY | 210 | 212.5 | 202.34 | 202.77 | 202.77 | -1.23 (-0.60%) | 1,312,853 |
| 10 Nov 2022 | CNY | 207.8 | 214.88 | 202.33 | 204 | 204 | -4.7 (-2.25%) | 1,439,192 |
| 9 Nov 2022 | CNY | 209.39 | 213.55 | 205.5 | 208.7 | 208.7 | +0.7 (+0.34%) | 963,891 |
| 8 Nov 2022 | CNY | 218 | 218 | 204.7 | 208 | 208 | -10.35 (-4.74%) | 2,193,867 |
| 7 Nov 2022 | CNY | 219 | 224 | 214.72 | 218.35 | 218.35 | -2.2 (-1.00%) | 1,246,970 |
| 4 Nov 2022 | CNY | 223.56 | 225.44 | 216.65 | 220.55 | 220.55 | -3.01 (-1.35%) | 1,559,792 |
| 3 Nov 2022 | CNY | 217.2 | 231.59 | 213.7 | 223.56 | 223.56 | +4.16 (+1.90%) | 2,052,492 |
| 2 Nov 2022 | CNY | 216.08 | 225.75 | 211.11 | 219.4 | 219.4 | +1.91 (+0.88%) | 1,908,750 |
| 1 Nov 2022 | CNY | 223 | 226.91 | 203.75 | 217.49 | 217.49 | -5.51 (-2.47%) | 3,283,435 |
| 31 Oct 2022 | CNY | 230 | 231.98 | 218.56 | 223 | 223 | -7 (-3.04%) | 2,061,059 |
| 28 Oct 2022 | CNY | 236 | 244.44 | 226.98 | 230 | 230 | -7.4 (-3.12%) | 1,648,907 |
| 27 Oct 2022 | CNY | 241.15 | 246 | 230.86 | 237.4 | 237.4 | -2.35 (-0.98%) | 1,506,207 |
| 26 Oct 2022 | CNY | 230.5 | 253.09 | 230.34 | 239.75 | 239.75 | +6.85 (+2.94%) | 2,173,715 |
| 25 Oct 2022 | CNY | 241.56 | 247.51 | 228.1 | 232.9 | 232.9 | -17.1 (-6.84%) | 2,558,022 |
| 24 Oct 2022 | CNY | 240 | 258 | 227.8 | 250 | 250 | +2.5 (+1.01%) | 3,123,239 |
| 21 Oct 2022 | CNY | 218.1 | 252.5 | 216.13 | 247.5 | 247.5 | +26.31 (+11.89%) | 3,047,543 |
| 20 Oct 2022 | CNY | 216 | 232 | 214 | 221.19 | 221.19 | +2.76 (+1.26%) | 3,072,994 |
| 19 Oct 2022 | CNY | 220.03 | 226.99 | 215.52 | 218.43 | 218.43 | -7.67 (-3.39%) | 2,774,743 |
| 18 Oct 2022 | CNY | 210.99 | 228.88 | 206.52 | 226.1 | 226.1 | +14.88 (+7.04%) | 4,973,353 |
| 17 Oct 2022 | CNY | 215 | 217 | 198.01 | 211.22 | 211.22 | +28.95 (+15.88%) | 7,333,296 |
| 14 Oct 2022 | CNY | 155.96 | 182.27 | 155.96 | 182.27 | 182.27 | +30.38 (+20.00%) | 3,919,515 |
| 13 Oct 2022 | CNY | 144 | 156.8 | 144 | 151.89 | 151.89 | +4.9 (+3.33%) | 1,725,057 |
| 12 Oct 2022 | CNY | 147.66 | 148.36 | 138.8 | 146.99 | 146.99 | -0.45 (-0.31%) | 1,486,501 |
