| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 58.92 | 59.05 | 58.06 | 58.62 | 58.62 | -0.28 (-0.48%) | 529,100 |
| 3 Jan 2023 | CNY | 57.1 | 59.15 | 56.62 | 58.9 | 58.9 | +1.89 (+3.32%) | 785,498 |
| 30 Dec 2022 | CNY | 56.8 | 57.5 | 56.6 | 57.01 | 57.01 | +0.25 (+0.44%) | 470,363 |
| 29 Dec 2022 | CNY | 56.55 | 57.85 | 56.55 | 56.76 | 56.76 | +0.03 (+0.05%) | 789,400 |
| 28 Dec 2022 | CNY | 58 | 58 | 56.4 | 56.73 | 56.73 | -1.62 (-2.78%) | 856,161 |
| 27 Dec 2022 | CNY | 59.32 | 59.32 | 57.12 | 58.35 | 58.35 | -0.65 (-1.10%) | 938,700 |
| 26 Dec 2022 | CNY | 56.51 | 59.17 | 56.21 | 59 | 59 | +2.59 (+4.59%) | 796,351 |
| 23 Dec 2022 | CNY | 58.51 | 58.51 | 56.07 | 56.41 | 56.41 | -2.1 (-3.59%) | 885,580 |
| 22 Dec 2022 | CNY | 60.8 | 61.26 | 58.3 | 58.51 | 58.51 | -2.29 (-3.77%) | 1,054,606 |
| 21 Dec 2022 | CNY | 62.68 | 62.68 | 60.75 | 60.8 | 60.8 | -1.88 (-3.00%) | 705,900 |
| 20 Dec 2022 | CNY | 61.68 | 62.98 | 61.68 | 62.68 | 62.68 | +0.73 (+1.18%) | 473,100 |
| 19 Dec 2022 | CNY | 63.08 | 63.5 | 61.65 | 61.95 | 61.95 | -1.13 (-1.79%) | 496,900 |
| 16 Dec 2022 | CNY | 65.35 | 65.58 | 62.68 | 63.08 | 63.08 | -2.6 (-3.96%) | 1,153,859 |
| 15 Dec 2022 | CNY | 65.01 | 65.79 | 64.8 | 65.68 | 65.68 | +0.53 (+0.81%) | 560,963 |
| 14 Dec 2022 | CNY | 64.99 | 65.54 | 64.68 | 65.15 | 65.15 | +0.08 (+0.12%) | 534,910 |
| 13 Dec 2022 | CNY | 66.25 | 66.78 | 64.95 | 65.07 | 65.07 | -1.23 (-1.86%) | 1,101,400 |
| 12 Dec 2022 | CNY | 67.99 | 67.99 | 66.11 | 66.3 | 66.3 | -1.53 (-2.26%) | 1,073,781 |
| 9 Dec 2022 | CNY | 68.11 | 68.6 | 67.07 | 67.83 | 67.83 | -0.77 (-1.12%) | 1,518,500 |
| 8 Dec 2022 | CNY | 69.8 | 70.15 | 68.46 | 68.6 | 68.6 | -1.32 (-1.89%) | 1,022,588 |
| 7 Dec 2022 | CNY | 69.81 | 70.5 | 69.09 | 69.92 | 69.92 | -0.39 (-0.55%) | 783,800 |
| 6 Dec 2022 | CNY | 69.63 | 70.76 | 68.85 | 70.31 | 70.31 | +0.16 (+0.23%) | 1,141,529 |
| 5 Dec 2022 | CNY | 71.01 | 71.2 | 69.6 | 70.15 | 70.15 | -0.85 (-1.20%) | 1,464,404 |
| 2 Dec 2022 | CNY | 68.4 | 71.35 | 68.01 | 71 | 71 | +2.48 (+3.62%) | 2,348,980 |
| 1 Dec 2022 | CNY | 68.59 | 69.94 | 68.38 | 68.52 | 68.52 | +0.24 (+0.35%) | 1,842,662 |
| 30 Nov 2022 | CNY | 68.39 | 69.26 | 67.35 | 68.28 | 68.28 | -0.41 (-0.60%) | 1,629,267 |
| 29 Nov 2022 | CNY | 70.03 | 70.48 | 67.47 | 68.69 | 68.69 | -4.31 (-5.90%) | 3,292,195 |
| 28 Nov 2022 | CNY | 73.01 | 73.99 | 71.85 | 73 | 73 | -1.95 (-2.60%) | 1,603,910 |
| 25 Nov 2022 | CNY | 74.66 | 75.28 | 72.4 | 74.95 | 74.95 | -0.07 (-0.09%) | 1,806,350 |
| 24 Nov 2022 | CNY | 78.36 | 80.36 | 74.07 | 75.02 | 75.02 | -3.33 (-4.25%) | 2,701,000 |
| 23 Nov 2022 | CNY | 77.49 | 80.8 | 77.26 | 78.35 | 78.35 | +0.86 (+1.11%) | 2,704,891 |
