| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 58.86 | 60.15 | 58.34 | 59.1 | 59.1 | +0.48 (+0.82%) | 9,377,724 |
| 26 Dec 2022 | CNY | 54.9 | 58.88 | 54.81 | 58.62 | 58.62 | +3.37 (+6.10%) | 14,027,615 |
| 23 Dec 2022 | CNY | 56.46 | 57.18 | 54.86 | 55.25 | 55.25 | -2.19 (-3.81%) | 13,411,763 |
| 22 Dec 2022 | CNY | 59.98 | 59.98 | 57.23 | 57.44 | 57.44 | -1.96 (-3.30%) | 9,335,299 |
| 21 Dec 2022 | CNY | 58.9 | 60.33 | 58.06 | 59.4 | 59.4 | +0.22 (+0.37%) | 8,307,680 |
| 20 Dec 2022 | CNY | 60.23 | 60.99 | 58.72 | 59.18 | 59.18 | -1.69 (-2.78%) | 11,947,526 |
| 19 Dec 2022 | CNY | 61 | 63.2 | 60.51 | 60.87 | 60.87 | -0.13 (-0.21%) | 11,229,654 |
| 16 Dec 2022 | CNY | 62.85 | 63.42 | 60.63 | 61 | 61 | -2.21 (-3.50%) | 10,787,734 |
| 15 Dec 2022 | CNY | 60.22 | 63.39 | 60.03 | 63.21 | 63.21 | +2.63 (+4.34%) | 13,778,842 |
| 14 Dec 2022 | CNY | 61.75 | 62.08 | 60.16 | 60.58 | 60.58 | -1.31 (-2.12%) | 11,177,398 |
| 13 Dec 2022 | CNY | 62.74 | 63.26 | 61.6 | 61.89 | 61.89 | -0.91 (-1.45%) | 10,102,219 |
| 12 Dec 2022 | CNY | 63.15 | 64.08 | 62.37 | 62.8 | 62.8 | -0.75 (-1.18%) | 9,677,934 |
| 9 Dec 2022 | CNY | 64.47 | 64.47 | 63.21 | 63.55 | 63.55 | -0.93 (-1.44%) | 11,499,864 |
| 8 Dec 2022 | CNY | 65.2 | 65.2 | 64 | 64.48 | 64.48 | -0.67 (-1.03%) | 11,751,829 |
| 7 Dec 2022 | CNY | 62.35 | 66.69 | 62.3 | 65.15 | 65.15 | +2.34 (+3.73%) | 26,549,279 |
| 6 Dec 2022 | CNY | 61.53 | 64.44 | 61.3 | 62.81 | 62.81 | +1.01 (+1.63%) | 15,118,151 |
| 5 Dec 2022 | CNY | 63.88 | 63.98 | 61.63 | 61.8 | 61.8 | -0.72 (-1.15%) | 11,018,403 |
| 2 Dec 2022 | CNY | 62.8 | 63.18 | 62 | 62.52 | 62.52 | -0.28 (-0.45%) | 9,565,496 |
| 1 Dec 2022 | CNY | 62.1 | 64.17 | 61.86 | 62.8 | 62.8 | +1.52 (+2.48%) | 19,863,013 |
| 30 Nov 2022 | CNY | 60.01 | 61.75 | 59.83 | 61.28 | 61.28 | +1.28 (+2.13%) | 10,910,729 |
| 29 Nov 2022 | CNY | 59.1 | 60.63 | 58.69 | 60 | 60 | +1.1 (+1.87%) | 9,610,519 |
| 28 Nov 2022 | CNY | 58.45 | 58.99 | 57.63 | 58.9 | 58.9 | -0.91 (-1.52%) | 9,373,198 |
| 25 Nov 2022 | CNY | 61.47 | 61.85 | 59.63 | 59.81 | 59.81 | -2.49 (-4.00%) | 12,945,586 |
| 24 Nov 2022 | CNY | 60.83 | 63.27 | 60.81 | 62.3 | 62.3 | +1.28 (+2.10%) | 15,090,565 |
| 23 Nov 2022 | CNY | 59.94 | 61.4 | 58.58 | 61.02 | 61.02 | +1.29 (+2.16%) | 11,080,023 |
| 22 Nov 2022 | CNY | 61.08 | 61.35 | 59.5 | 59.73 | 59.73 | -1.64 (-2.67%) | 8,394,436 |
| 21 Nov 2022 | CNY | 59.5 | 61.87 | 59.25 | 61.37 | 61.37 | +1.15 (+1.91%) | 10,600,750 |
| 18 Nov 2022 | CNY | 61.3 | 61.89 | 60.09 | 60.22 | 60.22 | -1.08 (-1.76%) | 11,533,324 |
| 17 Nov 2022 | CNY | 61.76 | 61.76 | 60.38 | 61.3 | 61.3 | -1.2 (-1.92%) | 11,334,082 |
| 16 Nov 2022 | CNY | 64.51 | 64.96 | 62.24 | 62.5 | 62.5 | -2.15 (-3.33%) | 13,043,120 |
