| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 265.15 | 269.32 | 257 | 265.3 | 265.3 | -1.74 (-0.65%) | 2,577,302 |
| 22 Nov 2022 | CNY | 268.08 | 270.88 | 261.58 | 267.04 | 267.04 | -1.58 (-0.59%) | 2,078,392 |
| 21 Nov 2022 | CNY | 270.01 | 272.36 | 259 | 268.62 | 268.62 | -2.42 (-0.89%) | 3,339,199 |
| 18 Nov 2022 | CNY | 278.12 | 284.99 | 270.03 | 271.04 | 271.04 | -11.84 (-4.19%) | 4,312,247 |
| 17 Nov 2022 | CNY | 265.07 | 286 | 258.42 | 282.88 | 282.88 | +17.18 (+6.47%) | 5,762,135 |
| 16 Nov 2022 | CNY | 265.73 | 274.89 | 263.01 | 265.7 | 265.7 | +0.92 (+0.35%) | 2,830,846 |
| 15 Nov 2022 | CNY | 263 | 278.99 | 261.59 | 264.78 | 264.78 | -0.22 (-0.08%) | 5,955,874 |
| 14 Nov 2022 | CNY | 257 | 268 | 253.56 | 265 | 265 | +2.5 (+0.95%) | 6,583,681 |
| 11 Nov 2022 | CNY | 269 | 272.78 | 251 | 262.5 | 262.5 | -7 (-2.60%) | 6,633,817 |
| 10 Nov 2022 | CNY | 268.11 | 279.8 | 268.1 | 269.5 | 269.5 | -3 (-1.10%) | 3,033,293 |
| 9 Nov 2022 | CNY | 279.74 | 279.86 | 267.11 | 272.5 | 272.5 | -8.8 (-3.13%) | 3,555,881 |
| 8 Nov 2022 | CNY | 274.36 | 284 | 265.95 | 281.3 | 281.3 | +6.33 (+2.30%) | 5,226,875 |
| 7 Nov 2022 | CNY | 277.25 | 286.94 | 266.75 | 274.97 | 274.97 | -0.03 (-0.01%) | 3,746,404 |
| 4 Nov 2022 | CNY | 268.26 | 278.48 | 266 | 275 | 275 | +8 (+3.00%) | 5,230,296 |
| 3 Nov 2022 | CNY | 278.93 | 284 | 266.17 | 267 | 267 | -17.62 (-6.19%) | 6,086,731 |
| 2 Nov 2022 | CNY | 282 | 290.96 | 274 | 284.62 | 284.62 | -0.39 (-0.14%) | 4,472,152 |
| 1 Nov 2022 | CNY | 290 | 308.5 | 279.08 | 285.01 | 285.01 | -5.73 (-1.97%) | 5,370,720 |
| 31 Oct 2022 | CNY | 270 | 297.88 | 268.18 | 290.74 | 290.74 | +17.79 (+6.52%) | 5,240,812 |
| 28 Oct 2022 | CNY | 269.29 | 280.97 | 266.81 | 272.95 | 272.95 | +2.65 (+0.98%) | 4,755,765 |
| 27 Oct 2022 | CNY | 278 | 297.51 | 266.01 | 270.3 | 270.3 | -6.4 (-2.31%) | 5,713,442 |
| 26 Oct 2022 | CNY | 260.05 | 292.2 | 260.05 | 276.7 | 276.7 | +11.7 (+4.42%) | 7,017,641 |
| 25 Oct 2022 | CNY | 279 | 282.99 | 255 | 265 | 265 | -21.01 (-7.35%) | 7,228,801 |
| 24 Oct 2022 | CNY | 277 | 296 | 271.97 | 286.01 | 286.01 | +8.93 (+3.22%) | 5,708,870 |
| 21 Oct 2022 | CNY | 254 | 278.92 | 250 | 277.08 | 277.08 | +21.08 (+8.23%) | 4,834,104 |
| 20 Oct 2022 | CNY | 240.5 | 267 | 240.33 | 256 | 256 | +11 (+4.49%) | 5,885,108 |
| 19 Oct 2022 | CNY | 235 | 253 | 229.77 | 245 | 245 | +9.3 (+3.95%) | 5,070,438 |
| 18 Oct 2022 | CNY | 242 | 244.8 | 229.03 | 235.7 | 235.7 | -6.35 (-2.62%) | 3,932,701 |
| 17 Oct 2022 | CNY | 232.5 | 246.26 | 231 | 242.05 | 242.05 | +10.52 (+4.54%) | 5,166,085 |
| 14 Oct 2022 | CNY | 237.78 | 245.64 | 227.06 | 231.53 | 231.53 | -3.08 (-1.31%) | 4,463,101 |
| 13 Oct 2022 | CNY | 225 | 253 | 224.96 | 234.61 | 234.61 | +8.18 (+3.61%) | 5,662,024 |
