| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 222.09 | 225.9 | 214.04 | 215.19 | 215.19 | -7.15 (-3.22%) | 621,796 |
| 21 Nov 2022 | CNY | 221.11 | 223.86 | 218.99 | 222.34 | 222.34 | -3.16 (-1.40%) | 438,162 |
| 18 Nov 2022 | CNY | 226.98 | 231.62 | 221.7 | 225.5 | 225.5 | -4.05 (-1.76%) | 841,376 |
| 17 Nov 2022 | CNY | 233.6 | 233.88 | 223.52 | 229.55 | 229.55 | -4.27 (-1.83%) | 759,271 |
| 16 Nov 2022 | CNY | 229.8 | 236.97 | 226.2 | 233.82 | 233.82 | +4.02 (+1.75%) | 738,421 |
| 15 Nov 2022 | CNY | 229.93 | 234.66 | 218.18 | 229.8 | 229.8 | +1.35 (+0.59%) | 1,089,549 |
| 14 Nov 2022 | CNY | 234.96 | 242 | 226.59 | 228.45 | 228.45 | -3.79 (-1.63%) | 878,647 |
| 11 Nov 2022 | CNY | 243.25 | 247.24 | 231.41 | 232.24 | 232.24 | -1.26 (-0.54%) | 684,170 |
| 10 Nov 2022 | CNY | 234.63 | 237.88 | 231 | 233.5 | 233.5 | -1.6 (-0.68%) | 534,552 |
| 9 Nov 2022 | CNY | 236.5 | 238.8 | 229.88 | 235.1 | 235.1 | -3.02 (-1.27%) | 798,642 |
| 8 Nov 2022 | CNY | 239.88 | 242.98 | 236.18 | 238.12 | 238.12 | -4.03 (-1.66%) | 429,349 |
| 7 Nov 2022 | CNY | 244.8 | 249 | 239 | 242.15 | 242.15 | -4.53 (-1.84%) | 916,877 |
| 4 Nov 2022 | CNY | 239 | 247.93 | 235.01 | 246.68 | 246.68 | +7.66 (+3.20%) | 1,603,511 |
| 3 Nov 2022 | CNY | 215.66 | 243 | 215.66 | 239.02 | 239.02 | +15.94 (+7.15%) | 1,889,392 |
| 2 Nov 2022 | CNY | 218 | 224.6 | 213.33 | 223.08 | 223.08 | +10.4 (+4.89%) | 1,601,694 |
| 1 Nov 2022 | CNY | 206 | 217.14 | 200.8 | 212.68 | 212.68 | +11.85 (+5.90%) | 1,639,138 |
| 31 Oct 2022 | CNY | 199.66 | 207.65 | 196.06 | 200.83 | 200.83 | -0.17 (-0.08%) | 1,565,546 |
| 28 Oct 2022 | CNY | 206.65 | 213.64 | 200 | 201 | 201 | -9.15 (-4.35%) | 1,985,735 |
| 27 Oct 2022 | CNY | 207 | 214.1 | 195 | 210.15 | 210.15 | -12.85 (-5.76%) | 5,482,950 |
| 26 Oct 2022 | CNY | 213.44 | 229.88 | 213.44 | 223 | 223 | +9.2 (+4.30%) | 1,987,475 |
| 25 Oct 2022 | CNY | 220.29 | 220.67 | 210.06 | 213.8 | 213.8 | -8.08 (-3.64%) | 1,299,279 |
| 24 Oct 2022 | CNY | 219.99 | 225.88 | 214.12 | 221.88 | 221.88 | +8.26 (+3.87%) | 2,355,534 |
| 21 Oct 2022 | CNY | 212 | 216.47 | 210.03 | 213.62 | 213.62 | +2.09 (+0.99%) | 1,101,268 |
| 20 Oct 2022 | CNY | 207.67 | 218.18 | 205.2 | 211.53 | 211.53 | +2.3 (+1.10%) | 1,411,928 |
| 19 Oct 2022 | CNY | 213.1 | 215.39 | 209.05 | 209.23 | 209.23 | -6.17 (-2.86%) | 940,335 |
| 18 Oct 2022 | CNY | 209.98 | 216.88 | 203.2 | 215.4 | 215.4 | +9.12 (+4.42%) | 1,671,337 |
| 17 Oct 2022 | CNY | 210.1 | 216.5 | 203.01 | 206.28 | 206.28 | -3.7 (-1.76%) | 1,078,877 |
| 14 Oct 2022 | CNY | 197.78 | 214.93 | 194.13 | 209.98 | 209.98 | +16.64 (+8.61%) | 2,517,940 |
| 13 Oct 2022 | CNY | 187.46 | 199.46 | 185 | 193.34 | 193.34 | +6.54 (+3.50%) | 694,843 |
| 12 Oct 2022 | CNY | 186 | 188.41 | 179.69 | 186.8 | 186.8 | -1.29 (-0.69%) | 527,047 |
