| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 160.18 | 161.5 | 153.61 | 155.69 | 155.69 | -4.49 (-2.80%) | 945,768 |
| 11 Nov 2022 | CNY | 170.8 | 171.8 | 158.89 | 160.18 | 160.18 | -5.12 (-3.10%) | 1,746,849 |
| 10 Nov 2022 | CNY | 171.89 | 174.76 | 162.68 | 165.3 | 165.3 | -7.2 (-4.17%) | 1,855,552 |
| 9 Nov 2022 | CNY | 175 | 175.55 | 170.3 | 172.5 | 172.5 | -1.16 (-0.67%) | 827,844 |
| 8 Nov 2022 | CNY | 180 | 182.05 | 170.01 | 173.66 | 173.66 | -6.18 (-3.44%) | 1,513,046 |
| 7 Nov 2022 | CNY | 175.2 | 180.63 | 174 | 179.84 | 179.84 | +5.19 (+2.97%) | 1,758,725 |
| 4 Nov 2022 | CNY | 165.78 | 177.07 | 164.75 | 174.65 | 174.65 | +9.92 (+6.02%) | 2,237,717 |
| 3 Nov 2022 | CNY | 157.09 | 169.25 | 156 | 164.73 | 164.73 | +7.63 (+4.86%) | 2,422,034 |
| 2 Nov 2022 | CNY | 144.67 | 160.41 | 143.01 | 157.1 | 157.1 | +11.74 (+8.08%) | 3,266,457 |
| 1 Nov 2022 | CNY | 131.7 | 146.46 | 130.25 | 145.36 | 145.36 | +14.14 (+10.78%) | 2,924,297 |
| 31 Oct 2022 | CNY | 130.55 | 136.88 | 119.5 | 131.22 | 131.22 | -15.78 (-10.73%) | 5,509,698 |
| 28 Oct 2022 | CNY | 149.99 | 157.4 | 147 | 147 | 147 | -6.35 (-4.14%) | 2,064,850 |
| 27 Oct 2022 | CNY | 168.6 | 176.98 | 153 | 153.35 | 153.35 | -14.41 (-8.59%) | 3,415,196 |
| 26 Oct 2022 | CNY | 165.69 | 168.57 | 160.44 | 167.76 | 167.76 | +0.79 (+0.47%) | 1,766,702 |
| 25 Oct 2022 | CNY | 162.77 | 170.99 | 157.77 | 166.97 | 166.97 | +5.27 (+3.26%) | 1,602,261 |
| 24 Oct 2022 | CNY | 168.67 | 170.8 | 159.22 | 161.7 | 161.7 | -8.56 (-5.03%) | 1,603,245 |
| 21 Oct 2022 | CNY | 166.98 | 174.46 | 165 | 170.26 | 170.26 | +4.48 (+2.70%) | 1,298,508 |
| 20 Oct 2022 | CNY | 171.99 | 171.99 | 164 | 165.78 | 165.78 | -6.22 (-3.62%) | 1,540,188 |
| 19 Oct 2022 | CNY | 171.88 | 176 | 169 | 172 | 172 | 0.0 (0.0%) | 1,304,480 |
| 18 Oct 2022 | CNY | 168.55 | 175 | 167 | 172 | 172 | +1.77 (+1.04%) | 1,424,010 |
| 17 Oct 2022 | CNY | 173.3 | 174.01 | 160.4 | 170.23 | 170.23 | -3.77 (-2.17%) | 1,676,132 |
| 14 Oct 2022 | CNY | 169.85 | 176 | 165.92 | 174 | 174 | +6.88 (+4.12%) | 1,355,365 |
| 13 Oct 2022 | CNY | 162.5 | 176.8 | 162 | 167.12 | 167.12 | +2.59 (+1.57%) | 2,198,096 |
| 12 Oct 2022 | CNY | 156.97 | 166.64 | 150.66 | 164.53 | 164.53 | +7.54 (+4.80%) | 1,410,334 |
| 11 Oct 2022 | CNY | 158.45 | 159.91 | 155.57 | 156.99 | 156.99 | -0.2 (-0.13%) | 801,549 |
| 10 Oct 2022 | CNY | 164.83 | 166.4 | 156.41 | 157.19 | 157.19 | -6.62 (-4.04%) | 957,330 |
| 30 Sep 2022 | CNY | 170.5 | 172.01 | 163.5 | 163.81 | 163.81 | -9.04 (-5.23%) | 834,586 |
| 29 Sep 2022 | CNY | 172.85 | 174.98 | 167 | 172.85 | 172.85 | +2.93 (+1.72%) | 767,837 |
| 28 Sep 2022 | CNY | 178 | 182.59 | 169 | 169.92 | 169.92 | -8.58 (-4.81%) | 1,104,688 |
| 27 Sep 2022 | CNY | 178.84 | 182.89 | 174.21 | 178.5 | 178.5 | +1.72 (+0.97%) | 959,527 |
