| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 52.79 | 53.59 | 52.52 | 52.69 | 52.69 | -0.4 (-0.75%) | 3,793,425 |
| 5 Jan 2023 | CNY | 53.72 | 54.79 | 52.82 | 53.09 | 53.09 | -0.58 (-1.08%) | 5,011,798 |
| 4 Jan 2023 | CNY | 55.17 | 55.95 | 53.11 | 53.67 | 53.67 | -1.78 (-3.21%) | 5,715,336 |
| 3 Jan 2023 | CNY | 55.2 | 55.98 | 54.55 | 55.45 | 55.45 | +0.45 (+0.82%) | 4,299,478 |
| 30 Dec 2022 | CNY | 54.83 | 55.79 | 54 | 55 | 55 | +0.71 (+1.31%) | 3,402,634 |
| 29 Dec 2022 | CNY | 52.8 | 54.88 | 51.96 | 54.29 | 54.29 | +1.56 (+2.96%) | 5,731,310 |
| 28 Dec 2022 | CNY | 52.28 | 52.98 | 51.42 | 52.73 | 52.73 | +0.34 (+0.65%) | 3,740,404 |
| 27 Dec 2022 | CNY | 50.75 | 52.75 | 49.99 | 52.39 | 52.39 | +2.04 (+4.05%) | 5,470,125 |
| 26 Dec 2022 | CNY | 47.3 | 50.55 | 47.3 | 50.35 | 50.35 | +2.5 (+5.22%) | 5,587,821 |
| 23 Dec 2022 | CNY | 48 | 48.55 | 47.02 | 47.85 | 47.85 | -0.5 (-1.03%) | 3,011,031 |
| 22 Dec 2022 | CNY | 49.5 | 49.64 | 48.13 | 48.35 | 48.35 | -0.83 (-1.69%) | 2,362,918 |
| 21 Dec 2022 | CNY | 49.9 | 50.4 | 48.68 | 49.18 | 49.18 | -1.04 (-2.07%) | 4,412,307 |
| 20 Dec 2022 | CNY | 50.57 | 51.5 | 49.81 | 50.22 | 50.22 | -0.65 (-1.28%) | 3,459,777 |
| 19 Dec 2022 | CNY | 50.83 | 51.78 | 50.61 | 50.87 | 50.87 | -0.35 (-0.68%) | 1,868,891 |
| 16 Dec 2022 | CNY | 51.75 | 52.35 | 50.88 | 51.22 | 51.22 | -1.05 (-2.01%) | 3,085,573 |
| 15 Dec 2022 | CNY | 51.75 | 52.54 | 51.38 | 52.27 | 52.27 | +0.23 (+0.44%) | 2,980,675 |
| 14 Dec 2022 | CNY | 52.8 | 53.61 | 51.8 | 52.04 | 52.04 | -1.31 (-2.46%) | 3,692,125 |
| 13 Dec 2022 | CNY | 54.99 | 55.85 | 52.54 | 53.35 | 53.35 | -1.83 (-3.32%) | 4,093,613 |
| 12 Dec 2022 | CNY | 54 | 55.37 | 53.1 | 55.18 | 55.18 | +0.68 (+1.25%) | 4,854,356 |
| 9 Dec 2022 | CNY | 53.01 | 54.5 | 51.9 | 54.5 | 54.5 | +1.77 (+3.36%) | 9,905,191 |
| 8 Dec 2022 | CNY | 53.1 | 54.18 | 52.11 | 52.73 | 52.73 | -0.56 (-1.05%) | 6,451,391 |
| 7 Dec 2022 | CNY | 53.8 | 55.29 | 52.39 | 53.29 | 53.29 | -0.91 (-1.68%) | 9,222,079 |
| 6 Dec 2022 | CNY | 55.55 | 56.29 | 53.66 | 54.2 | 54.2 | -1.94 (-3.46%) | 8,445,085 |
| 5 Dec 2022 | CNY | 56.96 | 57.29 | 55.8 | 56.14 | 56.14 | -0.95 (-1.66%) | 3,730,493 |
| 2 Dec 2022 | CNY | 57.99 | 59.45 | 57.08 | 57.09 | 57.09 | -0.68 (-1.18%) | 4,182,233 |
| 1 Dec 2022 | CNY | 57.58 | 59.07 | 55.52 | 57.77 | 57.77 | +0.11 (+0.19%) | 6,652,423 |
| 30 Nov 2022 | CNY | 55.5 | 57.66 | 54.71 | 57.66 | 57.66 | +2.31 (+4.17%) | 5,914,827 |
| 29 Nov 2022 | CNY | 56.2 | 56.5 | 54.68 | 55.35 | 55.35 | -0.48 (-0.86%) | 3,878,667 |
| 28 Nov 2022 | CNY | 54.91 | 56.42 | 54.02 | 55.83 | 55.83 | +0.42 (+0.76%) | 4,218,858 |
| 25 Nov 2022 | CNY | 56.62 | 56.92 | 55.11 | 55.41 | 55.41 | -1.46 (-2.57%) | 3,063,780 |
