| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 151.78 | 151.78 | 145.3 | 148.89 | 148.89 | -2.21 (-1.46%) | 462,271 |
| 22 Nov 2022 | CNY | 153.42 | 153.99 | 150.38 | 151.1 | 151.1 | -1.35 (-0.89%) | 360,997 |
| 21 Nov 2022 | CNY | 152.73 | 154 | 150.8 | 152.45 | 152.45 | -0.21 (-0.14%) | 373,635 |
| 18 Nov 2022 | CNY | 153.98 | 159.38 | 152 | 152.66 | 152.66 | -0.6 (-0.39%) | 536,358 |
| 17 Nov 2022 | CNY | 152.5 | 154.76 | 149.1 | 153.26 | 153.26 | -1.74 (-1.12%) | 447,019 |
| 16 Nov 2022 | CNY | 155.71 | 156 | 152 | 155 | 155 | -0.63 (-0.40%) | 421,459 |
| 15 Nov 2022 | CNY | 151.55 | 156.3 | 150.6 | 155.63 | 155.63 | +2.97 (+1.95%) | 479,178 |
| 14 Nov 2022 | CNY | 155.04 | 157.5 | 150.98 | 152.66 | 152.66 | -3.62 (-2.32%) | 576,850 |
| 11 Nov 2022 | CNY | 159.02 | 163.47 | 153.55 | 156.28 | 156.28 | -1.72 (-1.09%) | 902,307 |
| 10 Nov 2022 | CNY | 164 | 164.2 | 156 | 158 | 158 | -7 (-4.24%) | 806,950 |
| 9 Nov 2022 | CNY | 161.44 | 166.47 | 160.1 | 165 | 165 | +2.87 (+1.77%) | 613,180 |
| 8 Nov 2022 | CNY | 157.51 | 162.13 | 156.02 | 162.13 | 162.13 | +1.95 (+1.22%) | 448,459 |
| 7 Nov 2022 | CNY | 162.76 | 164.54 | 158.47 | 160.18 | 160.18 | -2.59 (-1.59%) | 607,043 |
| 4 Nov 2022 | CNY | 164.63 | 165 | 160.07 | 162.77 | 162.77 | -0.32 (-0.20%) | 547,991 |
| 3 Nov 2022 | CNY | 154.5 | 163.48 | 154.5 | 163.09 | 163.09 | +5.09 (+3.22%) | 643,741 |
| 2 Nov 2022 | CNY | 164.84 | 164.84 | 154.6 | 158 | 158 | -3.12 (-1.94%) | 950,706 |
| 1 Nov 2022 | CNY | 165 | 165.61 | 157.61 | 161.12 | 161.12 | -2.75 (-1.68%) | 775,421 |
| 31 Oct 2022 | CNY | 159.91 | 169.99 | 154.87 | 163.87 | 163.87 | +8.07 (+5.18%) | 1,485,590 |
| 28 Oct 2022 | CNY | 157.71 | 159 | 152.61 | 155.8 | 155.8 | -0.2 (-0.13%) | 471,060 |
| 27 Oct 2022 | CNY | 160.47 | 161.98 | 154.2 | 156 | 156 | -3 (-1.89%) | 456,989 |
| 26 Oct 2022 | CNY | 155 | 161.02 | 151 | 159 | 159 | +4.98 (+3.23%) | 714,482 |
| 25 Oct 2022 | CNY | 155 | 155.12 | 150 | 154.02 | 154.02 | +0.02 (+0.01%) | 492,089 |
| 24 Oct 2022 | CNY | 149.96 | 154.08 | 148.01 | 154 | 154 | +7.97 (+5.46%) | 766,486 |
| 21 Oct 2022 | CNY | 148.2 | 148.98 | 145.16 | 146.03 | 146.03 | -2.26 (-1.52%) | 403,837 |
| 20 Oct 2022 | CNY | 150.67 | 152.3 | 145.01 | 148.29 | 148.29 | -4.44 (-2.91%) | 746,672 |
| 19 Oct 2022 | CNY | 153.8 | 154.25 | 150.37 | 152.73 | 152.73 | -1.07 (-0.70%) | 259,818 |
| 18 Oct 2022 | CNY | 154.68 | 156.96 | 152.01 | 153.8 | 153.8 | -0.87 (-0.56%) | 536,742 |
| 17 Oct 2022 | CNY | 148 | 154.77 | 147 | 154.67 | 154.67 | +5.99 (+4.03%) | 799,481 |
| 14 Oct 2022 | CNY | 145.36 | 151.07 | 142.43 | 148.68 | 148.68 | +3.68 (+2.54%) | 703,175 |
| 13 Oct 2022 | CNY | 144.87 | 148.01 | 142.21 | 145 | 145 | 0.0 (0.0%) | 423,172 |
