| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 156.43 | 158.77 | 152.02 | 156.05 | 156.05 | -1.38 (-0.88%) | 833,376 |
| 22 Nov 2022 | CNY | 159.12 | 161.77 | 154.44 | 157.43 | 157.43 | -1.92 (-1.20%) | 620,001 |
| 21 Nov 2022 | CNY | 157.87 | 159.8 | 152.81 | 159.35 | 159.35 | +1.75 (+1.11%) | 602,950 |
| 18 Nov 2022 | CNY | 160.38 | 162.98 | 157.51 | 157.6 | 157.6 | -2.72 (-1.70%) | 496,120 |
| 17 Nov 2022 | CNY | 162.88 | 163.4 | 154.32 | 160.32 | 160.32 | -2.56 (-1.57%) | 800,833 |
| 16 Nov 2022 | CNY | 163.03 | 169.5 | 160 | 162.88 | 162.88 | -0.16 (-0.10%) | 901,213 |
| 15 Nov 2022 | CNY | 152.98 | 165.5 | 152.05 | 163.04 | 163.04 | +11.15 (+7.34%) | 1,212,438 |
| 14 Nov 2022 | CNY | 158.28 | 162.05 | 149.98 | 151.89 | 151.89 | -7.61 (-4.77%) | 1,334,006 |
| 11 Nov 2022 | CNY | 164.75 | 169.92 | 159 | 159.5 | 159.5 | -1.6 (-0.99%) | 908,474 |
| 10 Nov 2022 | CNY | 167.88 | 170.71 | 160.31 | 161.1 | 161.1 | -7.25 (-4.31%) | 718,423 |
| 9 Nov 2022 | CNY | 167.18 | 171.05 | 163.44 | 168.35 | 168.35 | +1.95 (+1.17%) | 978,705 |
| 8 Nov 2022 | CNY | 172.53 | 174.39 | 163.7 | 166.4 | 166.4 | -5.94 (-3.45%) | 1,139,441 |
| 7 Nov 2022 | CNY | 176.77 | 176.99 | 166.81 | 172.34 | 172.34 | -3.4 (-1.93%) | 1,412,076 |
| 4 Nov 2022 | CNY | 170.98 | 181.23 | 163.17 | 175.74 | 175.74 | +4.73 (+2.77%) | 2,691,672 |
| 3 Nov 2022 | CNY | 154.56 | 171.74 | 153.02 | 171.01 | 171.01 | +16.21 (+10.47%) | 2,129,653 |
| 2 Nov 2022 | CNY | 146 | 157.5 | 138.5 | 154.8 | 154.8 | +7.94 (+5.41%) | 2,738,930 |
| 1 Nov 2022 | CNY | 144.03 | 147.5 | 142 | 146.86 | 146.86 | +2.36 (+1.63%) | 1,395,327 |
| 31 Oct 2022 | CNY | 150.62 | 152.69 | 143 | 144.5 | 144.5 | -6.11 (-4.06%) | 1,090,114 |
| 28 Oct 2022 | CNY | 145.32 | 159 | 144.51 | 150.61 | 150.61 | +1.48 (+0.99%) | 1,239,296 |
| 27 Oct 2022 | CNY | 140 | 157.87 | 140 | 149.13 | 149.13 | +1.12 (+0.76%) | 2,249,156 |
| 26 Oct 2022 | CNY | 155 | 156.39 | 145.28 | 148.01 | 148.01 | -5.54 (-3.61%) | 1,582,800 |
| 25 Oct 2022 | CNY | 149.89 | 158 | 145.3 | 153.55 | 153.55 | +3.29 (+2.19%) | 1,303,951 |
| 24 Oct 2022 | CNY | 148.01 | 151.69 | 146.48 | 150.26 | 150.26 | +0.6 (+0.40%) | 644,795 |
| 21 Oct 2022 | CNY | 148 | 150.43 | 144.8 | 149.66 | 149.66 | -0.34 (-0.23%) | 864,457 |
| 20 Oct 2022 | CNY | 149.63 | 154.66 | 147.77 | 150 | 150 | -2.23 (-1.46%) | 952,894 |
| 19 Oct 2022 | CNY | 157.92 | 162 | 144.23 | 152.23 | 152.23 | -7.07 (-4.44%) | 2,425,176 |
| 18 Oct 2022 | CNY | 162.44 | 163.9 | 157.5 | 159.3 | 159.3 | -0.08 (-0.05%) | 543,197 |
| 17 Oct 2022 | CNY | 162.5 | 164 | 154.53 | 159.38 | 159.38 | -3.12 (-1.92%) | 653,297 |
| 14 Oct 2022 | CNY | 165 | 165.99 | 159.38 | 162.5 | 162.5 | 0.0 (0.0%) | 571,679 |
| 13 Oct 2022 | CNY | 164.24 | 169.2 | 162.33 | 162.5 | 162.5 | -1.82 (-1.11%) | 572,059 |
