| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 122.19 | 124.38 | 120.76 | 122.27 | 122.27 | +0.28 (+0.23%) | 638,489 |
| 23 Nov 2022 | CNY | 124.8 | 125.97 | 116.92 | 121.99 | 121.99 | -2.51 (-2.02%) | 1,049,239 |
| 22 Nov 2022 | CNY | 130.28 | 131.49 | 123.93 | 124.5 | 124.5 | -4.1 (-3.19%) | 813,436 |
| 21 Nov 2022 | CNY | 130.8 | 132.32 | 126.65 | 128.6 | 128.6 | -2.26 (-1.73%) | 552,829 |
| 18 Nov 2022 | CNY | 135.74 | 136.6 | 130.86 | 130.86 | 130.86 | -3.89 (-2.89%) | 756,649 |
| 17 Nov 2022 | CNY | 135.99 | 136.56 | 129.15 | 134.75 | 134.75 | -1.08 (-0.80%) | 897,536 |
| 16 Nov 2022 | CNY | 137 | 138.88 | 133.66 | 135.83 | 135.83 | -1.31 (-0.96%) | 636,160 |
| 15 Nov 2022 | CNY | 125 | 137.33 | 124.77 | 137.14 | 137.14 | +11.65 (+9.28%) | 1,388,951 |
| 14 Nov 2022 | CNY | 130 | 130 | 124.32 | 125.49 | 125.49 | -4.51 (-3.47%) | 614,118 |
| 11 Nov 2022 | CNY | 134.01 | 135.86 | 129.34 | 130 | 130 | -0.16 (-0.12%) | 696,957 |
| 10 Nov 2022 | CNY | 133.68 | 136.36 | 130.16 | 130.16 | 130.16 | -4.45 (-3.31%) | 573,282 |
| 9 Nov 2022 | CNY | 136.15 | 136.46 | 131.3 | 134.61 | 134.61 | -1.69 (-1.24%) | 920,889 |
| 8 Nov 2022 | CNY | 136.56 | 138.74 | 134.13 | 136.3 | 136.3 | -0.96 (-0.70%) | 594,577 |
| 7 Nov 2022 | CNY | 138.55 | 142.34 | 133.36 | 137.26 | 137.26 | -1.25 (-0.90%) | 1,401,194 |
| 4 Nov 2022 | CNY | 138 | 140.34 | 134.09 | 138.51 | 138.51 | +2.25 (+1.65%) | 1,048,056 |
| 3 Nov 2022 | CNY | 132.31 | 138.8 | 131.35 | 136.26 | 136.26 | +4.26 (+3.23%) | 985,046 |
| 2 Nov 2022 | CNY | 133 | 135.9 | 130.61 | 132 | 132 | -1.85 (-1.38%) | 1,033,214 |
| 1 Nov 2022 | CNY | 131.6 | 135 | 130 | 133.85 | 133.85 | +3.84 (+2.95%) | 1,194,448 |
| 31 Oct 2022 | CNY | 119.84 | 133.98 | 119.8 | 130.01 | 130.01 | +11.65 (+9.84%) | 2,023,314 |
| 28 Oct 2022 | CNY | 119.8 | 123.95 | 117.1 | 118.36 | 118.36 | -0.8 (-0.67%) | 754,801 |
| 27 Oct 2022 | CNY | 125.55 | 127.3 | 118.75 | 119.16 | 119.16 | -6.19 (-4.94%) | 1,171,606 |
| 26 Oct 2022 | CNY | 123.98 | 128 | 122 | 125.35 | 125.35 | +2.1 (+1.70%) | 944,078 |
| 25 Oct 2022 | CNY | 128.5 | 130.48 | 122.03 | 123.25 | 123.25 | -6.44 (-4.97%) | 1,090,852 |
| 24 Oct 2022 | CNY | 127.23 | 132.34 | 126.61 | 129.69 | 129.69 | +2.67 (+2.10%) | 646,931 |
| 21 Oct 2022 | CNY | 123.11 | 129.3 | 123.11 | 127.02 | 127.02 | -1.22 (-0.95%) | 964,923 |
| 20 Oct 2022 | CNY | 122 | 131.98 | 121.35 | 128.24 | 128.24 | +4.06 (+3.27%) | 1,359,425 |
| 19 Oct 2022 | CNY | 127.5 | 130.3 | 123.2 | 124.18 | 124.18 | -4.9 (-3.80%) | 772,694 |
| 18 Oct 2022 | CNY | 124.99 | 132 | 118.23 | 129.08 | 129.08 | +4.9 (+3.95%) | 1,702,190 |
| 17 Oct 2022 | CNY | 122 | 129.49 | 121.98 | 124.18 | 124.18 | +3.98 (+3.31%) | 1,018,669 |
| 14 Oct 2022 | CNY | 117.77 | 123.36 | 114.94 | 120.2 | 120.2 | +4.87 (+4.22%) | 1,049,216 |
