| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 44.26 | 45.6 | 43.2 | 45.27 | 45.27 | +1.07 (+2.42%) | 4,495,826 |
| 4 Jan 2023 | CNY | 45.13 | 45.76 | 43.95 | 44.2 | 44.2 | -0.93 (-2.06%) | 4,000,626 |
| 3 Jan 2023 | CNY | 42.97 | 45.4 | 42.8 | 45.13 | 45.13 | +2.33 (+5.44%) | 5,430,185 |
| 30 Dec 2022 | CNY | 44.74 | 45.09 | 42.65 | 42.8 | 42.8 | -2.01 (-4.49%) | 5,117,163 |
| 29 Dec 2022 | CNY | 46 | 46.26 | 44.8 | 44.81 | 44.81 | -1.94 (-4.15%) | 4,967,926 |
| 28 Dec 2022 | CNY | 47.5 | 48.22 | 45.62 | 46.75 | 46.75 | -1.59 (-3.29%) | 5,682,119 |
| 27 Dec 2022 | CNY | 46.6 | 49.47 | 46.11 | 48.34 | 48.34 | +1.69 (+3.62%) | 6,766,474 |
| 26 Dec 2022 | CNY | 45.58 | 47 | 44.5 | 46.65 | 46.65 | -0.38 (-0.81%) | 5,243,896 |
| 23 Dec 2022 | CNY | 50.2 | 50.99 | 47 | 47.03 | 47.03 | -5.12 (-9.82%) | 7,952,819 |
| 22 Dec 2022 | CNY | 48.3 | 53.88 | 48.27 | 52.15 | 52.15 | +2.83 (+5.74%) | 9,803,993 |
| 21 Dec 2022 | CNY | 46.54 | 50.26 | 46.52 | 49.32 | 49.32 | +1.47 (+3.07%) | 7,131,570 |
| 20 Dec 2022 | CNY | 47.22 | 49 | 46.45 | 47.85 | 47.85 | -1.57 (-3.18%) | 5,884,789 |
| 19 Dec 2022 | CNY | 51 | 51.85 | 49 | 49.42 | 49.42 | -3.66 (-6.90%) | 7,628,640 |
| 16 Dec 2022 | CNY | 51.38 | 54.44 | 48.93 | 53.08 | 53.08 | +0.89 (+1.71%) | 10,987,942 |
| 15 Dec 2022 | CNY | 51.79 | 54.65 | 51.3 | 52.19 | 52.19 | +0.3 (+0.58%) | 10,528,838 |
| 14 Dec 2022 | CNY | 52.9 | 56.58 | 50.99 | 51.89 | 51.89 | -0.72 (-1.37%) | 12,567,773 |
| 13 Dec 2022 | CNY | 47.02 | 52.61 | 46.47 | 52.61 | 52.61 | +4.78 (+9.99%) | 10,303,976 |
| 12 Dec 2022 | CNY | 47.52 | 49.99 | 45.93 | 47.83 | 47.83 | -0.97 (-1.99%) | 9,458,277 |
| 9 Dec 2022 | CNY | 54.9 | 57.98 | 48.8 | 48.8 | 48.8 | -4.54 (-8.51%) | 13,631,262 |
| 8 Dec 2022 | CNY | 51 | 53.34 | 48 | 53.34 | 53.34 | +4.85 (+10.00%) | 10,361,887 |
| 7 Dec 2022 | CNY | 45.6 | 48.49 | 44.8 | 48.49 | 48.49 | +4.41 (+10.00%) | 5,457,543 |
| 6 Dec 2022 | CNY | 40.07 | 44.08 | 39.46 | 44.08 | 44.08 | +4.01 (+10.01%) | 7,635,008 |
| 5 Dec 2022 | CNY | 40.81 | 40.85 | 39.18 | 40.07 | 40.07 | -0.74 (-1.81%) | 3,642,444 |
| 2 Dec 2022 | CNY | 39.15 | 40.9 | 38.88 | 40.81 | 40.81 | +0.23 (+0.57%) | 4,947,363 |
| 1 Dec 2022 | CNY | 38.71 | 40.76 | 38.47 | 40.58 | 40.58 | +1.7 (+4.37%) | 6,403,203 |
| 30 Nov 2022 | CNY | 39.6 | 40.33 | 38.52 | 38.88 | 38.88 | -2.35 (-5.70%) | 6,022,763 |
| 29 Nov 2022 | CNY | 42.25 | 42.28 | 41 | 41.23 | 41.23 | -1.51 (-3.53%) | 4,824,658 |
| 28 Nov 2022 | CNY | 41.76 | 45.87 | 40.7 | 42.74 | 42.74 | -0.65 (-1.50%) | 6,516,132 |
| 25 Nov 2022 | CNY | 39.96 | 43.9 | 39.71 | 43.39 | 43.39 | +2.91 (+7.19%) | 6,781,694 |
| 24 Nov 2022 | CNY | 39.77 | 40.7 | 39 | 40.48 | 40.48 | -0.8 (-1.94%) | 5,342,421 |
