| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2023 | CNY | 46.96 | 48.14 | 46.12 | 46.68 | 46.68 | -0.27 (-0.58%) | 7,170,876 |
| 11 Jan 2023 | CNY | 47.6 | 47.65 | 46.41 | 46.95 | 46.95 | -0.7 (-1.47%) | 11,472,307 |
| 10 Jan 2023 | CNY | 47.7 | 48.4 | 47.03 | 47.65 | 47.65 | -0.25 (-0.52%) | 6,933,204 |
| 9 Jan 2023 | CNY | 47.3 | 48.44 | 46.95 | 47.9 | 47.9 | +0.75 (+1.59%) | 10,305,480 |
| 6 Jan 2023 | CNY | 48.75 | 48.97 | 46.8 | 47.15 | 47.15 | -2.07 (-4.21%) | 14,639,480 |
| 5 Jan 2023 | CNY | 49.56 | 50.28 | 49.07 | 49.22 | 49.22 | -0.34 (-0.69%) | 9,789,734 |
| 4 Jan 2023 | CNY | 49.08 | 50.2 | 48.62 | 49.56 | 49.56 | +0.45 (+0.92%) | 9,053,226 |
| 3 Jan 2023 | CNY | 47.25 | 49.53 | 46.96 | 49.11 | 49.11 | +2.3 (+4.91%) | 16,687,323 |
| 30 Dec 2022 | CNY | 46.81 | 47.55 | 46.33 | 46.81 | 46.81 | 0.0 (0.0%) | 11,517,521 |
| 29 Dec 2022 | CNY | 45.03 | 47.61 | 43.8 | 46.81 | 46.81 | +2.48 (+5.59%) | 21,993,142 |
| 28 Dec 2022 | CNY | 44.4 | 44.8 | 43.5 | 44.33 | 44.33 | -0.26 (-0.58%) | 12,936,126 |
| 27 Dec 2022 | CNY | 43.99 | 44.88 | 42.71 | 44.59 | 44.59 | +0.44 (+1.00%) | 14,249,982 |
| 26 Dec 2022 | CNY | 42.5 | 44.6 | 42.3 | 44.15 | 44.15 | +1.62 (+3.81%) | 16,577,930 |
| 23 Dec 2022 | CNY | 43.6 | 43.92 | 42.35 | 42.53 | 42.53 | -1.06 (-2.43%) | 10,267,689 |
| 22 Dec 2022 | CNY | 44 | 44.56 | 43.35 | 43.59 | 43.59 | -0.41 (-0.93%) | 9,940,901 |
| 21 Dec 2022 | CNY | 44.61 | 44.97 | 43.72 | 44 | 44 | -0.8 (-1.79%) | 10,639,924 |
| 20 Dec 2022 | CNY | 46.05 | 46.49 | 44.5 | 44.8 | 44.8 | -1.7 (-3.66%) | 14,257,551 |
| 19 Dec 2022 | CNY | 48.72 | 48.91 | 46.06 | 46.5 | 46.5 | -2.2 (-4.52%) | 16,189,384 |
| 16 Dec 2022 | CNY | 48.79 | 49.02 | 48.04 | 48.7 | 48.7 | -0.02 (-0.04%) | 10,342,830 |
| 15 Dec 2022 | CNY | 48.52 | 49.48 | 48.27 | 48.72 | 48.72 | -0.11 (-0.23%) | 9,291,468 |
| 14 Dec 2022 | CNY | 51.17 | 51.24 | 48.25 | 48.83 | 48.83 | -2.32 (-4.54%) | 20,941,020 |
| 13 Dec 2022 | CNY | 53 | 53.78 | 50.51 | 51.15 | 51.15 | -1.95 (-3.67%) | 17,221,550 |
| 12 Dec 2022 | CNY | 52.65 | 54.75 | 51.38 | 53.1 | 53.1 | +1.02 (+1.96%) | 16,617,160 |
| 9 Dec 2022 | CNY | 53.96 | 53.98 | 51.87 | 52.08 | 52.08 | -2.42 (-4.44%) | 18,218,497 |
| 8 Dec 2022 | CNY | 54.49 | 57.6 | 53.65 | 54.5 | 54.5 | +0.05 (+0.09%) | 15,943,785 |
| 7 Dec 2022 | CNY | 52.5 | 55 | 51.55 | 54.45 | 54.45 | +1.52 (+2.87%) | 13,446,169 |
| 6 Dec 2022 | CNY | 56.86 | 58 | 52.62 | 52.93 | 52.93 | -3.92 (-6.90%) | 18,529,132 |
| 5 Dec 2022 | CNY | 57 | 58.81 | 54.88 | 56.85 | 56.85 | +0.9 (+1.61%) | 14,229,133 |
| 2 Dec 2022 | CNY | 55.05 | 56.36 | 54.77 | 55.95 | 55.95 | -0.32 (-0.57%) | 10,744,477 |
| 1 Dec 2022 | CNY | 60.58 | 61.16 | 53.3 | 56.27 | 56.27 | -2.95 (-4.98%) | 21,971,790 |
