| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 195.9 | 199.45 | 186.57 | 192.19 | 192.19 | -4.41 (-2.24%) | 637,834 |
| 22 Nov 2022 | CNY | 199.9 | 201.13 | 195 | 196.6 | 196.6 | -4.39 (-2.18%) | 321,295 |
| 21 Nov 2022 | CNY | 206.76 | 206.76 | 194.5 | 200.99 | 200.99 | -3.01 (-1.48%) | 673,832 |
| 18 Nov 2022 | CNY | 215 | 217.66 | 202.82 | 204 | 204 | -9 (-4.23%) | 921,543 |
| 17 Nov 2022 | CNY | 204 | 213 | 200 | 213 | 213 | +10.47 (+5.17%) | 932,806 |
| 16 Nov 2022 | CNY | 203.28 | 209.88 | 201.4 | 202.53 | 202.53 | -2.13 (-1.04%) | 613,189 |
| 15 Nov 2022 | CNY | 204.96 | 211.06 | 201.42 | 204.66 | 204.66 | +1.49 (+0.73%) | 971,795 |
| 14 Nov 2022 | CNY | 201.59 | 205.7 | 196.68 | 203.17 | 203.17 | +1.67 (+0.83%) | 815,759 |
| 11 Nov 2022 | CNY | 206.1 | 207.77 | 196.22 | 201.5 | 201.5 | -0.58 (-0.29%) | 1,127,893 |
| 10 Nov 2022 | CNY | 200 | 209.65 | 200 | 202.08 | 202.08 | -0.14 (-0.07%) | 734,691 |
| 9 Nov 2022 | CNY | 209.82 | 211.5 | 200.99 | 202.22 | 202.22 | -7.67 (-3.65%) | 666,488 |
| 8 Nov 2022 | CNY | 204.33 | 209.99 | 202.69 | 209.89 | 209.89 | +2.39 (+1.15%) | 671,459 |
| 7 Nov 2022 | CNY | 211 | 219.99 | 206.79 | 207.5 | 207.5 | -2.18 (-1.04%) | 698,796 |
| 4 Nov 2022 | CNY | 209.73 | 214.08 | 205 | 209.68 | 209.68 | -2.12 (-1.00%) | 840,954 |
| 3 Nov 2022 | CNY | 208.9 | 211.98 | 203.02 | 211.8 | 211.8 | +0.6 (+0.28%) | 762,737 |
| 2 Nov 2022 | CNY | 216.2 | 218.1 | 207.14 | 211.2 | 211.2 | -7.54 (-3.45%) | 1,122,272 |
| 1 Nov 2022 | CNY | 223 | 229.96 | 215.59 | 218.74 | 218.74 | -6.44 (-2.86%) | 1,031,067 |
| 31 Oct 2022 | CNY | 222.66 | 233.68 | 217.03 | 225.18 | 225.18 | +2.18 (+0.98%) | 1,085,747 |
| 28 Oct 2022 | CNY | 228.35 | 229.27 | 215.19 | 223 | 223 | -5.1 (-2.24%) | 1,137,688 |
| 27 Oct 2022 | CNY | 230.48 | 241.79 | 223 | 228.1 | 228.1 | -4.9 (-2.10%) | 1,299,782 |
| 26 Oct 2022 | CNY | 217.15 | 240.6 | 209.59 | 233 | 233 | +18 (+8.37%) | 1,608,534 |
| 25 Oct 2022 | CNY | 212.99 | 220 | 211.11 | 215 | 215 | +0.83 (+0.39%) | 786,517 |
| 24 Oct 2022 | CNY | 223.99 | 229 | 214.17 | 214.17 | 214.17 | -2.63 (-1.21%) | 1,278,399 |
| 21 Oct 2022 | CNY | 208.99 | 221.39 | 205.06 | 216.8 | 216.8 | +7.4 (+3.53%) | 925,544 |
| 20 Oct 2022 | CNY | 195.38 | 214.88 | 192 | 209.4 | 209.4 | +14.01 (+7.17%) | 1,369,611 |
| 19 Oct 2022 | CNY | 195.48 | 202.33 | 187 | 195.39 | 195.39 | -0.12 (-0.06%) | 962,383 |
| 18 Oct 2022 | CNY | 199.98 | 199.98 | 188.8 | 195.51 | 195.51 | -4.89 (-2.44%) | 766,531 |
| 17 Oct 2022 | CNY | 174 | 201.11 | 172.02 | 200.4 | 200.4 | +26.5 (+15.24%) | 1,729,942 |
| 14 Oct 2022 | CNY | 175.31 | 177.9 | 171.38 | 173.9 | 173.9 | -1.11 (-0.63%) | 636,729 |
| 13 Oct 2022 | CNY | 164 | 177.01 | 163.54 | 175.01 | 175.01 | +11.47 (+7.01%) | 1,045,813 |
