| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 316.94 | 322.11 | 306.4 | 317.7 | 317.7 | +4.08 (+1.30%) | 728,431 |
| 22 Nov 2022 | CNY | 304 | 324 | 298.01 | 313.62 | 313.62 | +8.62 (+2.83%) | 883,449 |
| 21 Nov 2022 | CNY | 304 | 307.98 | 293.97 | 305 | 305 | -0.95 (-0.31%) | 642,945 |
| 18 Nov 2022 | CNY | 317.43 | 327.45 | 303.5 | 305.95 | 305.95 | -14.05 (-4.39%) | 799,209 |
| 17 Nov 2022 | CNY | 297.9 | 335 | 289.22 | 320 | 320 | +22.12 (+7.43%) | 1,313,993 |
| 16 Nov 2022 | CNY | 295.29 | 306.5 | 289.48 | 297.88 | 297.88 | +2.88 (+0.98%) | 1,000,689 |
| 15 Nov 2022 | CNY | 272 | 305 | 263.2 | 295 | 295 | +26.8 (+9.99%) | 1,502,917 |
| 14 Nov 2022 | CNY | 274.3 | 274.3 | 262.67 | 268.2 | 268.2 | -2.47 (-0.91%) | 971,460 |
| 11 Nov 2022 | CNY | 275.1 | 290.5 | 270 | 270.67 | 270.67 | +4.65 (+1.75%) | 1,293,537 |
| 10 Nov 2022 | CNY | 268.86 | 280.98 | 266.02 | 266.02 | 266.02 | -3.98 (-1.47%) | 620,567 |
| 9 Nov 2022 | CNY | 264.82 | 273.98 | 264.82 | 270 | 270 | +2.6 (+0.97%) | 495,116 |
| 8 Nov 2022 | CNY | 275.58 | 276.97 | 265.4 | 267.4 | 267.4 | -9 (-3.26%) | 639,125 |
| 7 Nov 2022 | CNY | 286.01 | 292.77 | 270.6 | 276.4 | 276.4 | -12.08 (-4.19%) | 1,208,813 |
| 4 Nov 2022 | CNY | 280.03 | 293.88 | 273.22 | 288.48 | 288.48 | +11.96 (+4.33%) | 1,658,820 |
| 3 Nov 2022 | CNY | 259.16 | 284 | 257.61 | 276.52 | 276.52 | +18.02 (+6.97%) | 1,866,346 |
| 2 Nov 2022 | CNY | 250 | 264.18 | 250 | 258.5 | 258.5 | +9.2 (+3.69%) | 749,529 |
| 1 Nov 2022 | CNY | 256.43 | 260 | 245 | 249.3 | 249.3 | -7.97 (-3.10%) | 1,113,432 |
| 31 Oct 2022 | CNY | 232.78 | 262.23 | 232.78 | 257.27 | 257.27 | -4.45 (-1.70%) | 2,030,548 |
| 28 Oct 2022 | CNY | 258.18 | 272.97 | 256 | 261.72 | 261.72 | -2.01 (-0.76%) | 680,377 |
| 27 Oct 2022 | CNY | 275 | 279.99 | 261 | 263.73 | 263.73 | -9.28 (-3.40%) | 685,558 |
| 26 Oct 2022 | CNY | 264.17 | 278.45 | 251.16 | 273.01 | 273.01 | +7 (+2.63%) | 771,257 |
| 25 Oct 2022 | CNY | 263.3 | 269.67 | 258.03 | 266.01 | 266.01 | +2.02 (+0.77%) | 580,029 |
| 24 Oct 2022 | CNY | 263 | 269.83 | 259.74 | 263.99 | 263.99 | +3.42 (+1.31%) | 693,550 |
| 21 Oct 2022 | CNY | 277 | 277 | 255.78 | 260.57 | 260.57 | -11.24 (-4.14%) | 987,122 |
| 20 Oct 2022 | CNY | 252 | 282.78 | 248.24 | 271.81 | 271.81 | +19.73 (+7.83%) | 1,195,778 |
| 19 Oct 2022 | CNY | 254.01 | 260.75 | 249.48 | 252.08 | 252.08 | -3.92 (-1.53%) | 610,378 |
| 18 Oct 2022 | CNY | 257.4 | 261 | 249.52 | 256 | 256 | -3.43 (-1.32%) | 463,132 |
| 17 Oct 2022 | CNY | 250 | 262.5 | 245.98 | 259.43 | 259.43 | +7.67 (+3.05%) | 947,749 |
| 14 Oct 2022 | CNY | 244.48 | 256 | 239.28 | 251.76 | 251.76 | +10.26 (+4.25%) | 910,636 |
| 13 Oct 2022 | CNY | 234.88 | 245.57 | 234.5 | 241.5 | 241.5 | +2.38 (+1.00%) | 926,003 |
