| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 185.12 | 188 | 179.32 | 185.1 | 185.1 | -0.8 (-0.43%) | 837,450 |
| 22 Nov 2022 | CNY | 189 | 195 | 184 | 185.9 | 185.9 | -4.1 (-2.16%) | 724,247 |
| 21 Nov 2022 | CNY | 193.88 | 197 | 188.43 | 190 | 190 | -7.6 (-3.85%) | 756,190 |
| 18 Nov 2022 | CNY | 198.88 | 201.66 | 193.8 | 197.6 | 197.6 | +0.91 (+0.46%) | 939,310 |
| 17 Nov 2022 | CNY | 194 | 204.65 | 190.5 | 196.69 | 196.69 | -0.11 (-0.06%) | 1,288,483 |
| 16 Nov 2022 | CNY | 183 | 200.82 | 179.04 | 196.8 | 196.8 | +15.44 (+8.51%) | 1,792,037 |
| 15 Nov 2022 | CNY | 174.7 | 183 | 174.7 | 181.36 | 181.36 | +5.46 (+3.10%) | 1,052,288 |
| 14 Nov 2022 | CNY | 167.27 | 178.5 | 163 | 175.9 | 175.9 | +7.82 (+4.65%) | 834,246 |
| 11 Nov 2022 | CNY | 172 | 177.58 | 166.11 | 168.08 | 168.08 | +1.3 (+0.78%) | 833,616 |
| 10 Nov 2022 | CNY | 172 | 175 | 164.5 | 166.78 | 166.78 | -5.52 (-3.20%) | 608,434 |
| 9 Nov 2022 | CNY | 178.5 | 179.24 | 171.11 | 172.3 | 172.3 | -5.39 (-3.03%) | 535,695 |
| 8 Nov 2022 | CNY | 182.76 | 182.76 | 174.49 | 177.69 | 177.69 | -1.51 (-0.84%) | 389,507 |
| 7 Nov 2022 | CNY | 180.56 | 186.72 | 179.11 | 179.2 | 179.2 | -3.8 (-2.08%) | 591,066 |
| 4 Nov 2022 | CNY | 180.25 | 185.58 | 175.54 | 183 | 183 | +3.76 (+2.10%) | 775,291 |
| 3 Nov 2022 | CNY | 174.76 | 183.8 | 172.56 | 179.24 | 179.24 | +1.47 (+0.83%) | 1,135,320 |
| 2 Nov 2022 | CNY | 170.02 | 182 | 166.92 | 177.77 | 177.77 | +7.75 (+4.56%) | 1,087,952 |
| 1 Nov 2022 | CNY | 163 | 170.52 | 160.03 | 170.02 | 170.02 | +6.22 (+3.80%) | 797,938 |
| 31 Oct 2022 | CNY | 160.81 | 163.98 | 154.01 | 163.8 | 163.8 | -2.53 (-1.52%) | 1,794,556 |
| 28 Oct 2022 | CNY | 171.97 | 176.6 | 166.3 | 166.33 | 166.33 | -5.67 (-3.30%) | 847,330 |
| 27 Oct 2022 | CNY | 184.29 | 184.29 | 171.3 | 172 | 172 | -10.08 (-5.54%) | 1,055,165 |
| 26 Oct 2022 | CNY | 171.57 | 185.6 | 171.57 | 182.08 | 182.08 | +9.59 (+5.56%) | 864,605 |
| 25 Oct 2022 | CNY | 176.83 | 178.22 | 165 | 172.49 | 172.49 | -3.57 (-2.03%) | 935,372 |
| 24 Oct 2022 | CNY | 183.99 | 184.98 | 172.2 | 176.06 | 176.06 | -10.22 (-5.49%) | 1,334,321 |
| 21 Oct 2022 | CNY | 183.13 | 189.68 | 181.14 | 186.28 | 186.28 | +2.4 (+1.31%) | 723,950 |
| 20 Oct 2022 | CNY | 184.55 | 186.98 | 179.1 | 183.88 | 183.88 | +0.38 (+0.21%) | 930,926 |
| 19 Oct 2022 | CNY | 182.33 | 186.5 | 180 | 183.5 | 183.5 | -1.5 (-0.81%) | 1,176,428 |
| 18 Oct 2022 | CNY | 178.99 | 191.96 | 173.62 | 185 | 185 | +7.69 (+4.34%) | 1,666,826 |
| 17 Oct 2022 | CNY | 170.68 | 179 | 170.68 | 177.31 | 177.31 | +10.19 (+6.10%) | 1,490,223 |
| 14 Oct 2022 | CNY | 153 | 175.98 | 152 | 167.12 | 167.12 | +15.43 (+10.17%) | 2,002,422 |
| 13 Oct 2022 | CNY | 150.95 | 157.6 | 149 | 151.69 | 151.69 | +1.75 (+1.17%) | 938,601 |
