| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 107.81 | 108.99 | 106.01 | 108.48 | 108.48 | +0.38 (+0.35%) | 2,297,483 |
| 22 Nov 2022 | CNY | 109.18 | 110.99 | 107.7 | 108.1 | 108.1 | -2.07 (-1.88%) | 2,323,662 |
| 21 Nov 2022 | CNY | 111.52 | 111.99 | 108.02 | 110.17 | 110.17 | -4.31 (-3.76%) | 3,667,421 |
| 18 Nov 2022 | CNY | 113.51 | 116.6 | 111.83 | 114.48 | 114.48 | +1.02 (+0.90%) | 5,247,915 |
| 17 Nov 2022 | CNY | 112.71 | 115.47 | 111 | 113.46 | 113.46 | +0.07 (+0.06%) | 4,176,480 |
| 16 Nov 2022 | CNY | 111.85 | 116.79 | 111.85 | 113.39 | 113.39 | +1.64 (+1.47%) | 6,744,468 |
| 15 Nov 2022 | CNY | 106.5 | 112.99 | 104.9 | 111.75 | 111.75 | +5.26 (+4.94%) | 6,819,569 |
| 14 Nov 2022 | CNY | 107.1 | 108.1 | 105.88 | 106.49 | 106.49 | -0.54 (-0.50%) | 3,627,327 |
| 11 Nov 2022 | CNY | 109.7 | 110.12 | 106.53 | 107.03 | 107.03 | +0.35 (+0.33%) | 4,807,275 |
| 10 Nov 2022 | CNY | 107.53 | 108.29 | 105.59 | 106.68 | 106.68 | -1.3 (-1.20%) | 3,574,587 |
| 9 Nov 2022 | CNY | 108.8 | 109.95 | 107.89 | 107.98 | 107.98 | -1.07 (-0.98%) | 3,804,430 |
| 8 Nov 2022 | CNY | 108.36 | 109.58 | 107.8 | 109.05 | 109.05 | -0.41 (-0.37%) | 4,478,612 |
| 7 Nov 2022 | CNY | 109.97 | 110.5 | 106.51 | 109.46 | 109.46 | -6.12 (-5.30%) | 10,597,192 |
| 4 Nov 2022 | CNY | 110.01 | 117.5 | 109.96 | 115.58 | 115.58 | +4.7 (+4.24%) | 4,243,666 |
| 3 Nov 2022 | CNY | 108.8 | 112.45 | 108.08 | 110.88 | 110.88 | -1.23 (-1.10%) | 3,939,052 |
| 2 Nov 2022 | CNY | 110.5 | 117.2 | 110 | 112.11 | 112.11 | -0.59 (-0.52%) | 3,589,963 |
| 1 Nov 2022 | CNY | 105.53 | 112.75 | 104.59 | 112.7 | 112.7 | +6.71 (+6.33%) | 4,094,061 |
| 31 Oct 2022 | CNY | 110.05 | 112.02 | 104.85 | 105.99 | 105.99 | -7.16 (-6.33%) | 4,695,610 |
| 28 Oct 2022 | CNY | 114.8 | 116.88 | 112.68 | 113.15 | 113.15 | -2.94 (-2.53%) | 2,199,790 |
| 27 Oct 2022 | CNY | 118 | 118.3 | 115.47 | 116.09 | 116.09 | -2.22 (-1.88%) | 2,196,098 |
| 26 Oct 2022 | CNY | 111.88 | 118.5 | 111.71 | 118.31 | 118.31 | +6.61 (+5.92%) | 3,922,828 |
| 25 Oct 2022 | CNY | 112.54 | 114.28 | 109.66 | 111.7 | 111.7 | -1.5 (-1.33%) | 3,058,195 |
| 24 Oct 2022 | CNY | 121 | 122.69 | 112.34 | 113.2 | 113.2 | -9.6 (-7.82%) | 4,274,069 |
| 21 Oct 2022 | CNY | 124.7 | 126.03 | 121.46 | 122.8 | 122.8 | -2.71 (-2.16%) | 2,002,461 |
| 20 Oct 2022 | CNY | 127.01 | 132.8 | 124.73 | 125.51 | 125.51 | -2.49 (-1.95%) | 2,991,103 |
| 19 Oct 2022 | CNY | 130.03 | 130.99 | 128 | 128 | 128 | -2.61 (-2.00%) | 1,344,455 |
| 18 Oct 2022 | CNY | 133.6 | 133.6 | 130.51 | 130.61 | 130.61 | -1.77 (-1.34%) | 2,093,390 |
| 17 Oct 2022 | CNY | 133.01 | 134.34 | 130.38 | 132.38 | 132.38 | -0.95 (-0.71%) | 1,880,452 |
| 14 Oct 2022 | CNY | 129.98 | 136.34 | 129.09 | 133.33 | 133.33 | +4.83 (+3.76%) | 2,509,303 |
| 13 Oct 2022 | CNY | 126.88 | 132.1 | 125.29 | 128.5 | 128.5 | +0.84 (+0.66%) | 1,777,756 |
