| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 54.35 | 55.23 | 54.19 | 54.89 | 54.89 | +0.53 (+0.97%) | 1,580,505 |
| 3 Jan 2023 | CNY | 54.79 | 55.73 | 53.91 | 54.36 | 54.36 | -0.74 (-1.34%) | 2,847,945 |
| 30 Dec 2022 | CNY | 55 | 56.58 | 54.89 | 55.1 | 55.1 | 0.0 (0.0%) | 2,924,669 |
| 29 Dec 2022 | CNY | 54.05 | 55.48 | 53.9 | 55.1 | 55.1 | +0.49 (+0.90%) | 2,261,537 |
| 28 Dec 2022 | CNY | 53 | 55.5 | 52.51 | 54.61 | 54.61 | +1.76 (+3.33%) | 3,321,753 |
| 27 Dec 2022 | CNY | 51.66 | 53.53 | 50.64 | 52.85 | 52.85 | +1.19 (+2.30%) | 2,152,273 |
| 26 Dec 2022 | CNY | 51.21 | 52.8 | 51.2 | 51.66 | 51.66 | +0.49 (+0.96%) | 1,774,498 |
| 23 Dec 2022 | CNY | 51.1 | 51.3 | 50.51 | 51.17 | 51.17 | +0.07 (+0.14%) | 1,467,271 |
| 22 Dec 2022 | CNY | 48.32 | 51.25 | 48.01 | 51.1 | 51.1 | +2.8 (+5.80%) | 2,545,729 |
| 21 Dec 2022 | CNY | 48.93 | 49.25 | 47.88 | 48.3 | 48.3 | -0.69 (-1.41%) | 1,307,567 |
| 20 Dec 2022 | CNY | 50.51 | 50.73 | 48.9 | 48.99 | 48.99 | -1.86 (-3.66%) | 2,573,334 |
| 19 Dec 2022 | CNY | 52.15 | 52.74 | 50.52 | 50.85 | 50.85 | -1.3 (-2.49%) | 1,483,815 |
| 16 Dec 2022 | CNY | 51.17 | 52.18 | 51.15 | 52.15 | 52.15 | +0.52 (+1.01%) | 1,439,442 |
| 15 Dec 2022 | CNY | 52.03 | 52.89 | 51.4 | 51.63 | 51.63 | -0.87 (-1.66%) | 1,438,150 |
| 14 Dec 2022 | CNY | 52.05 | 52.9 | 51.85 | 52.5 | 52.5 | +0.24 (+0.46%) | 1,514,552 |
| 13 Dec 2022 | CNY | 52.47 | 53.09 | 51.6 | 52.26 | 52.26 | +0.2 (+0.38%) | 1,818,969 |
| 12 Dec 2022 | CNY | 50.34 | 52.19 | 50.34 | 52.06 | 52.06 | +1.39 (+2.74%) | 2,506,504 |
| 9 Dec 2022 | CNY | 50.41 | 50.7 | 49.84 | 50.67 | 50.67 | +0.02 (+0.04%) | 2,395,804 |
| 8 Dec 2022 | CNY | 51 | 51.16 | 50.1 | 50.65 | 50.65 | -0.58 (-1.13%) | 2,566,808 |
| 7 Dec 2022 | CNY | 50.93 | 51.65 | 49.68 | 51.23 | 51.23 | -0.02 (-0.04%) | 2,135,990 |
| 6 Dec 2022 | CNY | 51.07 | 52.3 | 50.96 | 51.25 | 51.25 | -0.18 (-0.35%) | 1,361,390 |
| 5 Dec 2022 | CNY | 51.69 | 52.39 | 51.2 | 51.43 | 51.43 | -0.38 (-0.73%) | 2,112,213 |
| 2 Dec 2022 | CNY | 51.66 | 52.79 | 51.66 | 51.81 | 51.81 | -0.18 (-0.35%) | 1,491,381 |
| 1 Dec 2022 | CNY | 51 | 52.37 | 50.66 | 51.99 | 51.99 | +1.35 (+2.67%) | 2,261,960 |
| 30 Nov 2022 | CNY | 51.61 | 51.8 | 50.17 | 50.64 | 50.64 | -0.97 (-1.88%) | 1,603,801 |
| 29 Nov 2022 | CNY | 50.15 | 52.2 | 50.09 | 51.61 | 51.61 | +1.46 (+2.91%) | 2,533,207 |
| 28 Nov 2022 | CNY | 48.89 | 50.69 | 48.7 | 50.15 | 50.15 | +0.75 (+1.52%) | 1,838,757 |
| 25 Nov 2022 | CNY | 50.31 | 50.59 | 48.96 | 49.4 | 49.4 | -1.02 (-2.02%) | 1,885,388 |
| 24 Nov 2022 | CNY | 50.85 | 50.97 | 49.27 | 50.42 | 50.42 | +0.12 (+0.24%) | 1,855,153 |
| 23 Nov 2022 | CNY | 50.66 | 51.1 | 49.5 | 50.3 | 50.3 | -0.73 (-1.43%) | 2,078,562 |
