| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 311.1 | 344 | 311.1 | 339.68 | 339.68 | +26.18 (+8.35%) | 2,578,314 |
| 22 Nov 2022 | CNY | 333 | 333.1 | 313.11 | 313.5 | 313.5 | -17.5 (-5.29%) | 2,093,151 |
| 21 Nov 2022 | CNY | 320.12 | 333.3 | 315.23 | 331 | 331 | +8.7 (+2.70%) | 1,868,502 |
| 18 Nov 2022 | CNY | 311 | 328 | 301.33 | 322.3 | 322.3 | +13.3 (+4.30%) | 2,084,565 |
| 17 Nov 2022 | CNY | 320.5 | 320.5 | 303.33 | 309 | 309 | -15.8 (-4.86%) | 2,321,844 |
| 16 Nov 2022 | CNY | 326.94 | 329.93 | 320 | 324.8 | 324.8 | +0.43 (+0.13%) | 1,484,139 |
| 15 Nov 2022 | CNY | 326.99 | 336.66 | 320.93 | 324.37 | 324.37 | +1.87 (+0.58%) | 2,711,121 |
| 14 Nov 2022 | CNY | 348.64 | 354.05 | 320 | 322.5 | 322.5 | -25.5 (-7.33%) | 3,236,057 |
| 11 Nov 2022 | CNY | 357.3 | 365 | 342 | 348 | 348 | +0.64 (+0.18%) | 1,946,409 |
| 10 Nov 2022 | CNY | 356.34 | 369.73 | 346.51 | 347.36 | 347.36 | -8.64 (-2.43%) | 1,988,283 |
| 9 Nov 2022 | CNY | 368 | 368.8 | 350 | 356 | 356 | -17 (-4.56%) | 2,922,292 |
| 8 Nov 2022 | CNY | 358 | 374 | 341 | 373 | 373 | -13 (-3.37%) | 3,351,406 |
| 7 Nov 2022 | CNY | 383.7 | 392 | 375.8 | 386 | 386 | +0.76 (+0.20%) | 1,608,560 |
| 4 Nov 2022 | CNY | 380.3 | 393 | 377 | 385.24 | 385.24 | -3 (-0.77%) | 1,947,270 |
| 3 Nov 2022 | CNY | 370 | 400.04 | 370 | 388.24 | 388.24 | +7.64 (+2.01%) | 3,357,812 |
| 2 Nov 2022 | CNY | 345.83 | 385 | 340 | 380.6 | 380.6 | +35.33 (+10.23%) | 2,488,255 |
| 1 Nov 2022 | CNY | 342.9 | 354.65 | 336.13 | 345.27 | 345.27 | +10.26 (+3.06%) | 2,474,051 |
| 31 Oct 2022 | CNY | 355 | 359.99 | 328.71 | 335.01 | 335.01 | -11.68 (-3.37%) | 3,170,246 |
| 28 Oct 2022 | CNY | 365 | 365 | 339 | 346.69 | 346.69 | -18.91 (-5.17%) | 2,365,608 |
| 27 Oct 2022 | CNY | 374 | 392 | 360 | 365.6 | 365.6 | -4.66 (-1.26%) | 2,576,326 |
| 26 Oct 2022 | CNY | 346 | 373.13 | 344 | 370.26 | 370.26 | +24.76 (+7.17%) | 2,845,679 |
| 25 Oct 2022 | CNY | 324.19 | 356.76 | 317 | 345.5 | 345.5 | +21.3 (+6.57%) | 2,865,804 |
| 24 Oct 2022 | CNY | 334.95 | 335 | 313.83 | 324.2 | 324.2 | -6.99 (-2.11%) | 2,120,442 |
| 21 Oct 2022 | CNY | 321.97 | 334.01 | 316.23 | 331.19 | 331.19 | +11.58 (+3.62%) | 2,287,850 |
| 20 Oct 2022 | CNY | 325.2 | 332.66 | 317 | 319.61 | 319.61 | -12.73 (-3.83%) | 2,057,958 |
| 19 Oct 2022 | CNY | 333 | 346 | 329.01 | 332.34 | 332.34 | -4.06 (-1.21%) | 1,812,219 |
| 18 Oct 2022 | CNY | 333 | 347.8 | 327.14 | 336.4 | 336.4 | +3.85 (+1.16%) | 2,245,920 |
| 17 Oct 2022 | CNY | 332.37 | 338.82 | 319.02 | 332.55 | 332.55 | -10.31 (-3.01%) | 2,543,768 |
| 14 Oct 2022 | CNY | 339 | 350.16 | 322.84 | 342.86 | 342.86 | +12.26 (+3.71%) | 3,272,947 |
| 13 Oct 2022 | CNY | 312 | 342 | 309.01 | 330.6 | 330.6 | +15.63 (+4.96%) | 3,431,546 |
