| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 45.57 | 46.25 | 45.08 | 45.7 | 45.7 | +0.02 (+0.04%) | 2,333,895 |
| 4 Jan 2023 | CNY | 46.8 | 46.8 | 45.45 | 45.68 | 45.68 | -0.79 (-1.70%) | 2,619,685 |
| 3 Jan 2023 | CNY | 44 | 46.74 | 43.02 | 46.47 | 46.47 | +3.63 (+8.47%) | 4,710,093 |
| 30 Dec 2022 | CNY | 43.54 | 43.63 | 42.33 | 42.84 | 42.84 | -0.07 (-0.16%) | 2,160,268 |
| 29 Dec 2022 | CNY | 43 | 43.48 | 42.58 | 42.91 | 42.91 | -0.09 (-0.21%) | 1,751,830 |
| 28 Dec 2022 | CNY | 44.3 | 44.73 | 42.77 | 43 | 43 | -1.54 (-3.46%) | 2,259,767 |
| 27 Dec 2022 | CNY | 44.87 | 45.58 | 44.54 | 44.54 | 44.54 | -0.42 (-0.93%) | 2,062,201 |
| 26 Dec 2022 | CNY | 43.16 | 45.19 | 43.16 | 44.96 | 44.96 | +1.78 (+4.12%) | 2,910,267 |
| 23 Dec 2022 | CNY | 42.35 | 43.44 | 41.52 | 43.18 | 43.18 | +0.02 (+0.05%) | 3,081,804 |
| 22 Dec 2022 | CNY | 44 | 44.34 | 42.72 | 43.16 | 43.16 | -0.24 (-0.55%) | 2,173,302 |
| 21 Dec 2022 | CNY | 45.36 | 45.6 | 43.2 | 43.4 | 43.4 | -1.88 (-4.15%) | 3,244,584 |
| 20 Dec 2022 | CNY | 45.36 | 46 | 45.01 | 45.28 | 45.28 | -0.07 (-0.15%) | 1,800,600 |
| 19 Dec 2022 | CNY | 48 | 48.09 | 45.3 | 45.35 | 45.35 | -2.88 (-5.97%) | 3,808,076 |
| 16 Dec 2022 | CNY | 48.6 | 49.39 | 47.7 | 48.23 | 48.23 | -0.54 (-1.11%) | 2,742,302 |
| 15 Dec 2022 | CNY | 48.7 | 49.69 | 48.05 | 48.77 | 48.77 | +0.57 (+1.18%) | 3,362,363 |
| 14 Dec 2022 | CNY | 48.52 | 49.82 | 47.68 | 48.2 | 48.2 | -0.55 (-1.13%) | 3,859,200 |
| 13 Dec 2022 | CNY | 47 | 49.63 | 46.6 | 48.75 | 48.75 | +1.65 (+3.50%) | 5,516,826 |
| 12 Dec 2022 | CNY | 47.32 | 47.44 | 46.01 | 47.1 | 47.1 | +0.29 (+0.62%) | 3,002,856 |
| 9 Dec 2022 | CNY | 45.86 | 47.33 | 45.15 | 46.81 | 46.81 | +0.96 (+2.09%) | 4,221,600 |
| 8 Dec 2022 | CNY | 46.01 | 47.1 | 45.33 | 45.85 | 45.85 | +0.05 (+0.11%) | 2,438,000 |
| 7 Dec 2022 | CNY | 46.5 | 46.93 | 45.58 | 45.8 | 45.8 | -0.82 (-1.76%) | 2,681,100 |
| 6 Dec 2022 | CNY | 46.4 | 47.9 | 45.58 | 46.62 | 46.62 | +0.35 (+0.76%) | 3,485,700 |
| 5 Dec 2022 | CNY | 47.9 | 48.3 | 46.15 | 46.27 | 46.27 | -1.53 (-3.20%) | 4,560,307 |
| 2 Dec 2022 | CNY | 45.08 | 48.08 | 45.08 | 47.8 | 47.8 | +2.17 (+4.76%) | 6,980,565 |
| 1 Dec 2022 | CNY | 45.03 | 46.82 | 45.03 | 45.63 | 45.63 | +0.57 (+1.26%) | 4,092,363 |
| 30 Nov 2022 | CNY | 44.08 | 45.29 | 43.96 | 45.06 | 45.06 | +0.94 (+2.13%) | 3,389,491 |
| 29 Nov 2022 | CNY | 43.99 | 44.8 | 43.88 | 44.12 | 44.12 | +0.01 (+0.02%) | 2,192,967 |
| 28 Nov 2022 | CNY | 43.61 | 44.65 | 43.48 | 44.11 | 44.11 | -0.02 (-0.05%) | 2,196,500 |
| 25 Nov 2022 | CNY | 44.01 | 44.63 | 43.62 | 44.13 | 44.13 | -0.61 (-1.36%) | 2,277,241 |
| 24 Nov 2022 | CNY | 45 | 45.62 | 44 | 44.74 | 44.74 | +0.1 (+0.22%) | 3,172,773 |
