| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 472.14 | 480 | 468.3 | 475.33 | 475.33 | +1.48 (+0.31%) | 175,736 |
| 21 Nov 2022 | CNY | 472.95 | 474.97 | 463.28 | 473.85 | 473.85 | -3.3 (-0.69%) | 122,462 |
| 18 Nov 2022 | CNY | 465.41 | 479.52 | 460.53 | 477.15 | 477.15 | +13.93 (+3.01%) | 255,101 |
| 17 Nov 2022 | CNY | 459.89 | 470 | 450.21 | 463.22 | 463.22 | +0.22 (+0.05%) | 275,768 |
| 16 Nov 2022 | CNY | 468.03 | 471.64 | 455 | 463 | 463 | -8.65 (-1.83%) | 315,485 |
| 15 Nov 2022 | CNY | 452.1 | 472 | 436.95 | 471.65 | 471.65 | +19.55 (+4.32%) | 470,456 |
| 14 Nov 2022 | CNY | 448 | 459.8 | 444.01 | 452.1 | 452.1 | -2.77 (-0.61%) | 276,974 |
| 11 Nov 2022 | CNY | 463.78 | 465 | 452.91 | 454.87 | 454.87 | -0.2 (-0.04%) | 439,548 |
| 10 Nov 2022 | CNY | 465.94 | 467.78 | 447.21 | 455.07 | 455.07 | -10.87 (-2.33%) | 387,383 |
| 9 Nov 2022 | CNY | 473 | 475 | 461.36 | 465.94 | 465.94 | -18.06 (-3.73%) | 513,683 |
| 8 Nov 2022 | CNY | 472.87 | 488.77 | 468.03 | 484 | 484 | +11.12 (+2.35%) | 526,557 |
| 7 Nov 2022 | CNY | 505.99 | 508 | 466.66 | 472.88 | 472.88 | -33.11 (-6.54%) | 1,066,122 |
| 4 Nov 2022 | CNY | 516 | 521 | 500.3 | 505.99 | 505.99 | -10.51 (-2.03%) | 487,515 |
| 3 Nov 2022 | CNY | 501 | 528.12 | 495 | 516.5 | 516.5 | +16.5 (+3.30%) | 545,009 |
| 2 Nov 2022 | CNY | 507.96 | 513.6 | 496 | 500 | 500 | -5.66 (-1.12%) | 416,640 |
| 1 Nov 2022 | CNY | 521.79 | 522.5 | 500.08 | 505.66 | 505.66 | -10.34 (-2.00%) | 349,434 |
| 31 Oct 2022 | CNY | 493.78 | 537.77 | 489 | 516 | 516 | +27.01 (+5.52%) | 665,036 |
| 28 Oct 2022 | CNY | 499 | 504.88 | 485.16 | 488.99 | 488.99 | -10.51 (-2.10%) | 330,408 |
| 27 Oct 2022 | CNY | 497 | 508.67 | 491 | 499.5 | 499.5 | -1.95 (-0.39%) | 398,194 |
| 26 Oct 2022 | CNY | 487.72 | 509.9 | 482.29 | 501.45 | 501.45 | +13.73 (+2.82%) | 328,914 |
| 25 Oct 2022 | CNY | 519 | 520 | 483.01 | 487.72 | 487.72 | -32.28 (-6.21%) | 424,731 |
| 24 Oct 2022 | CNY | 501.15 | 520 | 477.16 | 520 | 520 | +16.34 (+3.24%) | 647,203 |
| 21 Oct 2022 | CNY | 514.4 | 515 | 494.95 | 503.66 | 503.66 | -4.34 (-0.85%) | 478,131 |
| 20 Oct 2022 | CNY | 468 | 522.99 | 468 | 508 | 508 | +41.22 (+8.83%) | 897,064 |
| 19 Oct 2022 | CNY | 477 | 477 | 460.53 | 466.78 | 466.78 | -6.72 (-1.42%) | 424,004 |
| 18 Oct 2022 | CNY | 485 | 491.6 | 468.01 | 473.5 | 473.5 | -17.78 (-3.62%) | 472,757 |
| 17 Oct 2022 | CNY | 500 | 511.95 | 470 | 491.28 | 491.28 | -12.71 (-2.52%) | 763,340 |
| 14 Oct 2022 | CNY | 503.23 | 518.8 | 492.88 | 503.99 | 503.99 | +5.98 (+1.20%) | 670,772 |
| 13 Oct 2022 | CNY | 479.78 | 505.4 | 473.85 | 498.01 | 498.01 | +20.03 (+4.19%) | 311,730 |
| 12 Oct 2022 | CNY | 481.23 | 484.21 | 455 | 477.98 | 477.98 | -6.24 (-1.29%) | 300,563 |
