| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 115.25 | 115.25 | 108.4 | 109 | 109 | -4.98 (-4.37%) | 1,478,376 |
| 21 Nov 2022 | CNY | 108.09 | 115.99 | 106.1 | 113.98 | 113.98 | +6.16 (+5.71%) | 2,803,394 |
| 18 Nov 2022 | CNY | 105.67 | 109.83 | 105.67 | 107.82 | 107.82 | +1.74 (+1.64%) | 1,313,226 |
| 17 Nov 2022 | CNY | 105.34 | 107.17 | 105.1 | 106.08 | 106.08 | -0.09 (-0.08%) | 566,071 |
| 16 Nov 2022 | CNY | 107.53 | 109.01 | 105.87 | 106.17 | 106.17 | -1.56 (-1.45%) | 635,519 |
| 15 Nov 2022 | CNY | 106.1 | 108.2 | 104.58 | 107.73 | 107.73 | +0.6 (+0.56%) | 888,425 |
| 14 Nov 2022 | CNY | 104.35 | 108.88 | 102.01 | 107.13 | 107.13 | +2.58 (+2.47%) | 1,235,151 |
| 11 Nov 2022 | CNY | 111.27 | 111.74 | 104.26 | 104.55 | 104.55 | -4.46 (-4.09%) | 1,837,482 |
| 10 Nov 2022 | CNY | 108.08 | 112.78 | 108.08 | 109.01 | 109.01 | +0.83 (+0.77%) | 1,289,924 |
| 9 Nov 2022 | CNY | 107.73 | 110.05 | 106.81 | 108.18 | 108.18 | +0.99 (+0.92%) | 658,893 |
| 8 Nov 2022 | CNY | 109 | 109.9 | 106.63 | 107.19 | 107.19 | -2.02 (-1.85%) | 791,490 |
| 7 Nov 2022 | CNY | 110.21 | 111.74 | 108.33 | 109.21 | 109.21 | -1.22 (-1.10%) | 1,156,782 |
| 4 Nov 2022 | CNY | 106.7 | 113.11 | 106.34 | 110.43 | 110.43 | +3.75 (+3.52%) | 1,902,249 |
| 3 Nov 2022 | CNY | 107.95 | 107.95 | 105.42 | 106.68 | 106.68 | -2.27 (-2.08%) | 1,035,796 |
| 2 Nov 2022 | CNY | 103.31 | 111.5 | 103.31 | 108.95 | 108.95 | +5.01 (+4.82%) | 2,337,189 |
| 1 Nov 2022 | CNY | 103.4 | 104.4 | 102.12 | 103.94 | 103.94 | +1.13 (+1.10%) | 1,013,230 |
| 31 Oct 2022 | CNY | 102.59 | 103.6 | 100.68 | 102.81 | 102.81 | +2.31 (+2.30%) | 614,070 |
| 28 Oct 2022 | CNY | 103 | 103.59 | 100.41 | 100.5 | 100.5 | -2.72 (-2.64%) | 581,320 |
| 27 Oct 2022 | CNY | 104 | 104 | 102.14 | 103.22 | 103.22 | +0.2 (+0.19%) | 665,922 |
| 26 Oct 2022 | CNY | 99.99 | 103.82 | 99.99 | 103.02 | 103.02 | +3.37 (+3.38%) | 1,027,614 |
| 25 Oct 2022 | CNY | 101 | 101 | 99.11 | 99.65 | 99.65 | -0.77 (-0.77%) | 822,989 |
| 24 Oct 2022 | CNY | 102.9 | 103.38 | 100.01 | 100.42 | 100.42 | -1.98 (-1.93%) | 771,995 |
| 21 Oct 2022 | CNY | 105.86 | 105.89 | 102.01 | 102.4 | 102.4 | -3.19 (-3.02%) | 1,102,578 |
| 20 Oct 2022 | CNY | 105.92 | 106.45 | 104.35 | 105.59 | 105.59 | -1.31 (-1.23%) | 1,212,121 |
| 19 Oct 2022 | CNY | 112.33 | 112.33 | 105.6 | 106.9 | 106.9 | -8.99 (-7.76%) | 2,041,842 |
| 18 Oct 2022 | CNY | 116.5 | 116.5 | 113.81 | 115.89 | 115.89 | -0.05 (-0.04%) | 801,776 |
| 17 Oct 2022 | CNY | 115.28 | 116.98 | 113.12 | 115.94 | 115.94 | +1.69 (+1.48%) | 1,060,526 |
| 14 Oct 2022 | CNY | 109.27 | 115.28 | 108.27 | 114.25 | 114.25 | +6.1 (+5.64%) | 1,333,981 |
| 13 Oct 2022 | CNY | 108 | 110.17 | 106.6 | 108.15 | 108.15 | +0.09 (+0.08%) | 726,360 |
| 12 Oct 2022 | CNY | 106.6 | 108.2 | 104.63 | 108.06 | 108.06 | +2.46 (+2.33%) | 401,405 |
