| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 50.99 | 51.91 | 50.2 | 50.6 | 50.6 | -0.35 (-0.69%) | 3,298,412 |
| 3 Jan 2023 | CNY | 50.39 | 51.26 | 49.73 | 50.95 | 50.95 | +0.58 (+1.15%) | 4,480,028 |
| 30 Dec 2022 | CNY | 51.33 | 52.23 | 50.11 | 50.37 | 50.37 | -0.53 (-1.04%) | 2,884,995 |
| 29 Dec 2022 | CNY | 50.4 | 51.44 | 50.13 | 50.9 | 50.9 | +0.2 (+0.39%) | 2,914,901 |
| 28 Dec 2022 | CNY | 50.55 | 51.3 | 50.03 | 50.7 | 50.7 | +0.2 (+0.40%) | 3,280,565 |
| 27 Dec 2022 | CNY | 50.24 | 50.68 | 49.84 | 50.5 | 50.5 | +0.2 (+0.40%) | 2,026,079 |
| 26 Dec 2022 | CNY | 48.59 | 50.67 | 48.13 | 50.3 | 50.3 | +1.7 (+3.50%) | 4,073,802 |
| 23 Dec 2022 | CNY | 48.25 | 49.15 | 47.9 | 48.6 | 48.6 | +0.08 (+0.16%) | 2,670,500 |
| 22 Dec 2022 | CNY | 49.41 | 49.8 | 48.3 | 48.52 | 48.52 | -0.88 (-1.78%) | 2,612,713 |
| 21 Dec 2022 | CNY | 49.98 | 50.38 | 48.95 | 49.4 | 49.4 | -0.88 (-1.75%) | 3,103,812 |
| 20 Dec 2022 | CNY | 50.11 | 50.99 | 49.96 | 50.28 | 50.28 | +0.02 (+0.04%) | 2,288,433 |
| 19 Dec 2022 | CNY | 51.15 | 51.59 | 50.07 | 50.26 | 50.26 | -0.94 (-1.84%) | 3,356,907 |
| 16 Dec 2022 | CNY | 52.6 | 52.6 | 50.5 | 51.2 | 51.2 | -1.59 (-3.01%) | 6,293,778 |
| 15 Dec 2022 | CNY | 51.49 | 53.25 | 51.01 | 52.79 | 52.79 | +0.89 (+1.71%) | 5,212,803 |
| 14 Dec 2022 | CNY | 53.75 | 54.17 | 51.72 | 51.9 | 51.9 | -0.47 (-0.90%) | 6,795,201 |
| 13 Dec 2022 | CNY | 54.11 | 54.48 | 52.34 | 52.37 | 52.37 | -1.74 (-3.22%) | 5,268,506 |
| 12 Dec 2022 | CNY | 53.53 | 54.8 | 53.18 | 54.11 | 54.11 | +0.58 (+1.08%) | 5,350,336 |
| 9 Dec 2022 | CNY | 53.12 | 54.9 | 53.12 | 53.53 | 53.53 | +0.4 (+0.75%) | 5,817,968 |
| 8 Dec 2022 | CNY | 54.03 | 54.29 | 52.85 | 53.13 | 53.13 | -0.9 (-1.67%) | 3,720,565 |
| 7 Dec 2022 | CNY | 53.23 | 54.11 | 53.18 | 54.03 | 54.03 | +0.35 (+0.65%) | 4,200,506 |
| 6 Dec 2022 | CNY | 53.48 | 54.55 | 52.5 | 53.68 | 53.68 | +0.19 (+0.36%) | 5,805,075 |
| 5 Dec 2022 | CNY | 53.78 | 54.31 | 53.1 | 53.49 | 53.49 | +0.14 (+0.26%) | 3,490,671 |
| 2 Dec 2022 | CNY | 53.5 | 54.3 | 53.3 | 53.35 | 53.35 | -0.33 (-0.61%) | 3,341,698 |
| 1 Dec 2022 | CNY | 54.17 | 55.16 | 53.4 | 53.68 | 53.68 | +0.08 (+0.15%) | 4,995,677 |
| 30 Nov 2022 | CNY | 54.59 | 54.6 | 52.83 | 53.6 | 53.6 | -0.7 (-1.29%) | 4,173,676 |
| 29 Nov 2022 | CNY | 54.36 | 54.87 | 53.21 | 54.3 | 54.3 | +0.31 (+0.57%) | 5,791,067 |
| 28 Nov 2022 | CNY | 54.5 | 55.63 | 53.79 | 53.99 | 53.99 | -1.42 (-2.56%) | 4,209,569 |
| 25 Nov 2022 | CNY | 56.08 | 57.25 | 55.05 | 55.41 | 55.41 | -0.9 (-1.60%) | 3,159,527 |
| 24 Nov 2022 | CNY | 57.38 | 57.58 | 55.8 | 56.31 | 56.31 | -1.07 (-1.86%) | 4,245,709 |
| 23 Nov 2022 | CNY | 56.34 | 57.56 | 55.34 | 57.38 | 57.38 | +0.63 (+1.11%) | 4,580,667 |
