| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2022 | CNY | 138.6 | 140.98 | 135.11 | 137.7 | 137.7 | -0.9 (-0.65%) | 608,034 |
| 7 Dec 2022 | CNY | 140.99 | 140.99 | 135.36 | 138.6 | 138.6 | -1.4 (-1%) | 784,350 |
| 6 Dec 2022 | CNY | 133.07 | 143.91 | 132 | 140 | 140 | +6.93 (+5.21%) | 1,820,696 |
| 5 Dec 2022 | CNY | 132.47 | 135.49 | 130.8 | 133.07 | 133.07 | +1.75 (+1.33%) | 777,241 |
| 2 Dec 2022 | CNY | 133.01 | 134.68 | 128.58 | 131.32 | 131.32 | -5.44 (-3.98%) | 1,263,445 |
| 1 Dec 2022 | CNY | 135.5 | 144.43 | 134.8 | 136.76 | 136.76 | +3.53 (+2.65%) | 1,509,417 |
| 30 Nov 2022 | CNY | 135 | 135.99 | 131 | 133.23 | 133.23 | -2.3 (-1.70%) | 784,164 |
| 29 Nov 2022 | CNY | 132.46 | 138.15 | 132.46 | 135.53 | 135.53 | +3.05 (+2.30%) | 1,128,577 |
| 28 Nov 2022 | CNY | 131 | 135.85 | 128.51 | 132.48 | 132.48 | +1.79 (+1.37%) | 695,793 |
| 25 Nov 2022 | CNY | 133.78 | 138.89 | 130.5 | 130.69 | 130.69 | -2.86 (-2.14%) | 700,806 |
| 24 Nov 2022 | CNY | 133.2 | 136.18 | 132.01 | 133.55 | 133.55 | -0.75 (-0.56%) | 712,149 |
| 23 Nov 2022 | CNY | 135 | 135.97 | 129.68 | 134.3 | 134.3 | +0.02 (+0.01%) | 866,945 |
| 22 Nov 2022 | CNY | 138 | 138.99 | 132.55 | 134.28 | 134.28 | -3.22 (-2.34%) | 1,235,465 |
| 21 Nov 2022 | CNY | 137 | 138.84 | 134.3 | 137.5 | 137.5 | +0.93 (+0.68%) | 951,116 |
| 18 Nov 2022 | CNY | 144 | 144 | 136.13 | 136.57 | 136.57 | -4.93 (-3.48%) | 1,073,327 |
| 17 Nov 2022 | CNY | 138 | 143.49 | 134.46 | 141.5 | 141.5 | +2.86 (+2.06%) | 1,546,438 |
| 16 Nov 2022 | CNY | 146.6 | 147.3 | 137.66 | 138.64 | 138.64 | -7.74 (-5.29%) | 1,739,040 |
| 15 Nov 2022 | CNY | 141.47 | 158.5 | 139 | 146.38 | 146.38 | +7.19 (+5.17%) | 2,714,664 |
| 14 Nov 2022 | CNY | 134 | 144.97 | 129.34 | 139.19 | 139.19 | -2.92 (-2.05%) | 1,791,711 |
| 11 Nov 2022 | CNY | 134.7 | 145 | 131.22 | 142.11 | 142.11 | +14.41 (+11.28%) | 3,230,780 |
| 10 Nov 2022 | CNY | 130.02 | 135.76 | 126 | 127.7 | 127.7 | -3.31 (-2.53%) | 2,035,968 |
| 9 Nov 2022 | CNY | 137.2 | 138 | 130.2 | 131.01 | 131.01 | -6 (-4.38%) | 1,896,682 |
| 8 Nov 2022 | CNY | 149.01 | 155.09 | 135.45 | 137.01 | 137.01 | -11.39 (-7.68%) | 2,172,672 |
| 7 Nov 2022 | CNY | 141 | 158.88 | 138.66 | 148.4 | 148.4 | +2.5 (+1.71%) | 2,488,839 |
| 4 Nov 2022 | CNY | 141.5 | 146 | 132.8 | 145.9 | 145.9 | -5.29 (-3.50%) | 2,841,651 |
| 3 Nov 2022 | CNY | 129.78 | 151.2 | 128.05 | 151.19 | 151.19 | +25.19 (+19.99%) | 4,120,077 |
| 2 Nov 2022 | CNY | 106.12 | 126 | 106 | 126 | 126 | +21 (+20%) | 1,887,227 |
| 1 Nov 2022 | CNY | 102.14 | 105.51 | 100.21 | 105 | 105 | +3.57 (+3.52%) | 627,390 |
| 31 Oct 2022 | CNY | 102.55 | 106.98 | 100.21 | 101.43 | 101.43 | -0.36 (-0.35%) | 1,002,457 |
| 28 Oct 2022 | CNY | 95.87 | 105.75 | 93.83 | 101.79 | 101.79 | +4.9 (+5.06%) | 1,414,765 |
