| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2022 | CNY | 52.8 | 55.05 | 52.49 | 54.57 | 54.57 | +2 (+3.80%) | 3,196,613 |
| 29 Dec 2022 | CNY | 50.25 | 53.27 | 50.18 | 52.57 | 52.57 | +2.04 (+4.04%) | 2,215,295 |
| 28 Dec 2022 | CNY | 50.11 | 51.44 | 49.91 | 50.53 | 50.53 | +0.17 (+0.34%) | 1,404,779 |
| 27 Dec 2022 | CNY | 51.48 | 52.25 | 49.86 | 50.36 | 50.36 | -1.14 (-2.21%) | 2,262,133 |
| 26 Dec 2022 | CNY | 50.51 | 51.9 | 50.5 | 51.5 | 51.5 | +1.2 (+2.39%) | 976,123 |
| 23 Dec 2022 | CNY | 50.93 | 51.47 | 50.1 | 50.3 | 50.3 | -0.92 (-1.80%) | 967,607 |
| 22 Dec 2022 | CNY | 52.63 | 53.01 | 51.22 | 51.22 | 51.22 | -1.18 (-2.25%) | 984,231 |
| 21 Dec 2022 | CNY | 52.43 | 53 | 51.86 | 52.4 | 52.4 | -0.03 (-0.06%) | 1,296,203 |
| 20 Dec 2022 | CNY | 52.83 | 53.25 | 52.15 | 52.43 | 52.43 | -0.17 (-0.32%) | 1,047,968 |
| 19 Dec 2022 | CNY | 53.7 | 54.49 | 52.6 | 52.6 | 52.6 | -1.29 (-2.39%) | 1,184,275 |
| 16 Dec 2022 | CNY | 55.1 | 55.1 | 52.86 | 53.89 | 53.89 | -1.26 (-2.28%) | 2,089,985 |
| 15 Dec 2022 | CNY | 54.51 | 56.1 | 54.05 | 55.15 | 55.15 | +0.96 (+1.77%) | 2,594,391 |
| 14 Dec 2022 | CNY | 54.19 | 54.69 | 53.35 | 54.19 | 54.19 | -0.02 (-0.04%) | 1,333,150 |
| 13 Dec 2022 | CNY | 55.11 | 55.48 | 53.62 | 54.21 | 54.21 | -0.89 (-1.62%) | 1,462,300 |
| 12 Dec 2022 | CNY | 55.07 | 55.75 | 54.83 | 55.1 | 55.1 | -0.13 (-0.24%) | 822,362 |
| 9 Dec 2022 | CNY | 55.12 | 55.84 | 54.82 | 55.23 | 55.23 | +0.11 (+0.20%) | 1,285,862 |
| 8 Dec 2022 | CNY | 56.17 | 56.4 | 55.1 | 55.12 | 55.12 | -0.89 (-1.59%) | 950,180 |
| 7 Dec 2022 | CNY | 56.78 | 57.5 | 56.01 | 56.01 | 56.01 | -0.81 (-1.43%) | 1,212,157 |
| 6 Dec 2022 | CNY | 56.3 | 57.1 | 55.35 | 56.82 | 56.82 | +0.53 (+0.94%) | 1,397,255 |
| 5 Dec 2022 | CNY | 55.93 | 57.4 | 55.71 | 56.29 | 56.29 | +0.29 (+0.52%) | 1,484,924 |
| 2 Dec 2022 | CNY | 56.3 | 57.08 | 55.59 | 56 | 56 | -0.7 (-1.23%) | 843,048 |
| 1 Dec 2022 | CNY | 55.58 | 57.29 | 55.55 | 56.7 | 56.7 | +1.47 (+2.66%) | 1,344,300 |
| 30 Nov 2022 | CNY | 55.7 | 56.1 | 54.7 | 55.23 | 55.23 | -0.95 (-1.69%) | 1,798,456 |
| 29 Nov 2022 | CNY | 56.29 | 56.64 | 54.75 | 56.18 | 56.18 | +0.18 (+0.32%) | 1,935,488 |
| 28 Nov 2022 | CNY | 57.56 | 58.08 | 55.2 | 56 | 56 | -1.95 (-3.36%) | 3,365,559 |
| 25 Nov 2022 | CNY | 59.79 | 59.79 | 57.9 | 57.95 | 57.95 | -1.89 (-3.16%) | 1,558,368 |
| 24 Nov 2022 | CNY | 59.35 | 60.33 | 58.28 | 59.84 | 59.84 | +0.5 (+0.84%) | 1,373,437 |
| 23 Nov 2022 | CNY | 58.07 | 59.8 | 57.73 | 59.34 | 59.34 | +1.06 (+1.82%) | 1,498,800 |
| 22 Nov 2022 | CNY | 59.31 | 59.32 | 58.12 | 58.28 | 58.28 | -1.03 (-1.74%) | 903,992 |
| 21 Nov 2022 | CNY | 58.1 | 59.89 | 58.07 | 59.31 | 59.31 | +0.43 (+0.73%) | 1,182,408 |
