| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 49.6 | 53 | 49.6 | 52.38 | 52.38 | +2.66 (+5.35%) | 4,986,691 |
| 4 Jan 2023 | CNY | 49.95 | 51.55 | 49.6 | 49.72 | 49.72 | -0.22 (-0.44%) | 3,085,021 |
| 3 Jan 2023 | CNY | 49.28 | 50.16 | 48.97 | 49.94 | 49.94 | +0.67 (+1.36%) | 1,376,019 |
| 30 Dec 2022 | CNY | 49.81 | 50 | 49.1 | 49.27 | 49.27 | -0.29 (-0.59%) | 1,132,011 |
| 29 Dec 2022 | CNY | 48.3 | 50.4 | 48.14 | 49.56 | 49.56 | +1.02 (+2.10%) | 2,901,252 |
| 28 Dec 2022 | CNY | 47.5 | 49.16 | 46.8 | 48.54 | 48.54 | +1.06 (+2.23%) | 2,025,008 |
| 27 Dec 2022 | CNY | 49.57 | 49.59 | 47.11 | 47.48 | 47.48 | -1.54 (-3.14%) | 2,390,357 |
| 26 Dec 2022 | CNY | 48.47 | 49.35 | 48.44 | 49.02 | 49.02 | +0.53 (+1.09%) | 1,451,417 |
| 23 Dec 2022 | CNY | 48.58 | 48.91 | 48 | 48.49 | 48.49 | +0.19 (+0.39%) | 1,586,765 |
| 22 Dec 2022 | CNY | 48 | 49.86 | 47.92 | 48.3 | 48.3 | -0.24 (-0.49%) | 2,084,106 |
| 21 Dec 2022 | CNY | 48.54 | 48.94 | 47.84 | 48.54 | 48.54 | -0.06 (-0.12%) | 1,643,204 |
| 20 Dec 2022 | CNY | 49.34 | 49.34 | 48.21 | 48.6 | 48.6 | -0.74 (-1.50%) | 1,639,066 |
| 19 Dec 2022 | CNY | 50.85 | 51.09 | 48.7 | 49.34 | 49.34 | -1.51 (-2.97%) | 3,464,602 |
| 16 Dec 2022 | CNY | 49.69 | 51.16 | 49.66 | 50.85 | 50.85 | +0.89 (+1.78%) | 2,622,163 |
| 15 Dec 2022 | CNY | 49.9 | 50.86 | 49.8 | 49.96 | 49.96 | -0.07 (-0.14%) | 1,491,844 |
| 14 Dec 2022 | CNY | 50.91 | 51.39 | 49.98 | 50.03 | 50.03 | -1.16 (-2.27%) | 2,221,321 |
| 13 Dec 2022 | CNY | 50.8 | 51.45 | 49.47 | 51.19 | 51.19 | +0.31 (+0.61%) | 3,038,542 |
| 12 Dec 2022 | CNY | 49.92 | 50.88 | 49.71 | 50.88 | 50.88 | +0.89 (+1.78%) | 2,477,673 |
| 9 Dec 2022 | CNY | 50.5 | 50.52 | 49.5 | 49.99 | 49.99 | -0.5 (-0.99%) | 3,195,311 |
| 8 Dec 2022 | CNY | 50.03 | 50.73 | 49.21 | 50.49 | 50.49 | +0.39 (+0.78%) | 2,576,795 |
| 7 Dec 2022 | CNY | 49.52 | 51.08 | 48.4 | 50.1 | 50.1 | +1.1 (+2.24%) | 3,099,310 |
| 6 Dec 2022 | CNY | 49.61 | 50.14 | 48.5 | 49 | 49 | -1.01 (-2.02%) | 3,571,699 |
| 5 Dec 2022 | CNY | 50.22 | 51.79 | 49.7 | 50.01 | 50.01 | -0.09 (-0.18%) | 4,096,920 |
| 2 Dec 2022 | CNY | 50.08 | 51.05 | 49.84 | 50.1 | 50.1 | -0.18 (-0.36%) | 1,865,896 |
| 1 Dec 2022 | CNY | 50.59 | 51.2 | 50.15 | 50.28 | 50.28 | -0.3 (-0.59%) | 2,761,693 |
| 30 Nov 2022 | CNY | 51.7 | 51.9 | 50.48 | 50.58 | 50.58 | -1.12 (-2.17%) | 2,414,094 |
| 29 Nov 2022 | CNY | 50.3 | 53.24 | 50.11 | 51.7 | 51.7 | +1.4 (+2.78%) | 4,176,177 |
| 28 Nov 2022 | CNY | 50.4 | 51.12 | 49.44 | 50.3 | 50.3 | -0.31 (-0.61%) | 1,784,289 |
| 25 Nov 2022 | CNY | 49.99 | 51.3 | 49.29 | 50.61 | 50.61 | +0.46 (+0.92%) | 2,207,067 |
| 24 Nov 2022 | CNY | 49.7 | 50.71 | 49.13 | 50.15 | 50.15 | +0.45 (+0.91%) | 3,128,308 |
