| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2022 | CNY | 186.08 | 191 | 184.38 | 189.43 | 189.43 | +3.2 (+1.72%) | 414,220 |
| 29 Nov 2022 | CNY | 195 | 195 | 185 | 186.23 | 186.23 | -6.77 (-3.51%) | 677,310 |
| 28 Nov 2022 | CNY | 204 | 204 | 190.5 | 193 | 193 | -11.56 (-5.65%) | 643,360 |
| 25 Nov 2022 | CNY | 213.08 | 213.09 | 204 | 204.56 | 204.56 | -10.65 (-4.95%) | 292,020 |
| 24 Nov 2022 | CNY | 209 | 222.5 | 209 | 215.21 | 215.21 | +3.28 (+1.55%) | 464,890 |
| 23 Nov 2022 | CNY | 212.01 | 214.42 | 207.25 | 211.93 | 211.93 | -0.07 (-0.03%) | 163,200 |
| 22 Nov 2022 | CNY | 213.8 | 215.89 | 208.01 | 212 | 212 | -1 (-0.47%) | 268,290 |
| 21 Nov 2022 | CNY | 202.99 | 215 | 202.99 | 213 | 213 | -0.65 (-0.30%) | 342,850 |
| 18 Nov 2022 | CNY | 218.82 | 218.82 | 210 | 213.65 | 213.65 | -1.63 (-0.76%) | 205,910 |
| 17 Nov 2022 | CNY | 211.59 | 216.41 | 206.02 | 215.28 | 215.28 | +1.66 (+0.78%) | 328,620 |
| 16 Nov 2022 | CNY | 206.9 | 216.41 | 206.88 | 213.62 | 213.62 | +3.74 (+1.78%) | 604,390 |
| 15 Nov 2022 | CNY | 208 | 212.67 | 202.28 | 209.88 | 209.88 | -0.12 (-0.06%) | 599,470 |
| 14 Nov 2022 | CNY | 205.16 | 211.99 | 201.12 | 210 | 210 | +1.04 (+0.50%) | 495,130 |
| 11 Nov 2022 | CNY | 219.98 | 220.4 | 205 | 208.96 | 208.96 | -5.93 (-2.76%) | 438,490 |
| 10 Nov 2022 | CNY | 219.82 | 219.82 | 210.6 | 214.89 | 214.89 | -4.53 (-2.06%) | 302,170 |
| 9 Nov 2022 | CNY | 218 | 223.5 | 214.57 | 219.42 | 219.42 | +0.35 (+0.16%) | 578,610 |
| 8 Nov 2022 | CNY | 223.26 | 223.26 | 212 | 219.07 | 219.07 | -6.47 (-2.87%) | 884,370 |
| 7 Nov 2022 | CNY | 231.25 | 231.38 | 222 | 225.54 | 225.54 | -5.93 (-2.56%) | 433,980 |
| 4 Nov 2022 | CNY | 232 | 232.73 | 220.55 | 231.47 | 231.47 | +3.21 (+1.41%) | 339,960 |
| 3 Nov 2022 | CNY | 218.37 | 230.8 | 217.52 | 228.26 | 228.26 | +9.89 (+4.53%) | 895,750 |
| 2 Nov 2022 | CNY | 229.05 | 230.03 | 216 | 218.37 | 218.37 | -11.03 (-4.81%) | 862,650 |
| 1 Nov 2022 | CNY | 241.64 | 245 | 225.94 | 229.4 | 229.4 | -10.37 (-4.32%) | 600,540 |
| 31 Oct 2022 | CNY | 231.43 | 246.9 | 225.04 | 239.77 | 239.77 | +5.77 (+2.47%) | 796,720 |
| 28 Oct 2022 | CNY | 208.59 | 235.99 | 204.73 | 234 | 234 | -1.32 (-0.56%) | 2,887,400 |
| 27 Oct 2022 | CNY | 248.9 | 248.9 | 234.6 | 235.32 | 235.32 | -10.01 (-4.08%) | 694,990 |
| 26 Oct 2022 | CNY | 240.53 | 247.99 | 235.38 | 245.33 | 245.33 | +6.73 (+2.82%) | 952,320 |
| 25 Oct 2022 | CNY | 242.16 | 245.88 | 233.23 | 238.6 | 238.6 | -0.28 (-0.12%) | 473,760 |
| 24 Oct 2022 | CNY | 228.01 | 246 | 228.01 | 238.88 | 238.88 | +10.88 (+4.77%) | 899,750 |
| 21 Oct 2022 | CNY | 225.7 | 228.76 | 220 | 228 | 228 | +2.19 (+0.97%) | 372,970 |
| 20 Oct 2022 | CNY | 226.51 | 231.4 | 221.05 | 225.81 | 225.81 | -0.67 (-0.30%) | 430,240 |
