| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 48.68 | 49.25 | 46.68 | 48.59 | 48.59 | +0.05 (+0.10%) | 3,649,817 |
| 26 Dec 2022 | CNY | 49.37 | 49.7 | 47.77 | 48.54 | 48.54 | -0.83 (-1.68%) | 3,900,187 |
| 23 Dec 2022 | CNY | 46.3 | 50.29 | 45.61 | 49.37 | 49.37 | +3.51 (+7.65%) | 6,852,378 |
| 22 Dec 2022 | CNY | 46.5 | 46.7 | 45.47 | 45.86 | 45.86 | -0.23 (-0.50%) | 2,174,092 |
| 21 Dec 2022 | CNY | 45.53 | 46.67 | 45.51 | 46.09 | 46.09 | +0.32 (+0.70%) | 2,044,270 |
| 20 Dec 2022 | CNY | 46.94 | 47.14 | 45.67 | 45.77 | 45.77 | -1.17 (-2.49%) | 2,859,110 |
| 19 Dec 2022 | CNY | 47.77 | 47.77 | 45.88 | 46.94 | 46.94 | -0.45 (-0.95%) | 3,641,397 |
| 16 Dec 2022 | CNY | 47.02 | 47.7 | 46.65 | 47.39 | 47.39 | +0.04 (+0.08%) | 2,383,744 |
| 15 Dec 2022 | CNY | 46.7 | 47.77 | 46.67 | 47.35 | 47.35 | +0.4 (+0.85%) | 3,038,751 |
| 14 Dec 2022 | CNY | 48.46 | 48.46 | 46.8 | 46.95 | 46.95 | -1.51 (-3.12%) | 4,455,982 |
| 13 Dec 2022 | CNY | 48.94 | 48.94 | 46.3 | 48.46 | 48.46 | -0.67 (-1.36%) | 7,538,641 |
| 12 Dec 2022 | CNY | 47.41 | 49.25 | 47.29 | 49.13 | 49.13 | +1.81 (+3.83%) | 7,842,230 |
| 9 Dec 2022 | CNY | 46.5 | 47.99 | 46.11 | 47.32 | 47.32 | +0.87 (+1.87%) | 8,535,434 |
| 8 Dec 2022 | CNY | 47.53 | 48.3 | 46.28 | 46.45 | 46.45 | -1.05 (-2.21%) | 3,584,101 |
| 7 Dec 2022 | CNY | 46.88 | 48.38 | 46.05 | 47.5 | 47.5 | +0.62 (+1.32%) | 5,156,348 |
| 6 Dec 2022 | CNY | 46.8 | 47.25 | 46.56 | 46.88 | 46.88 | +0.14 (+0.30%) | 4,100,964 |
| 5 Dec 2022 | CNY | 49.14 | 49.34 | 46.4 | 46.74 | 46.74 | -1.96 (-4.02%) | 8,391,814 |
| 2 Dec 2022 | CNY | 48.37 | 48.88 | 48.03 | 48.7 | 48.7 | +0.67 (+1.39%) | 4,416,498 |
| 1 Dec 2022 | CNY | 48.5 | 48.95 | 47.6 | 48.03 | 48.03 | -1.13 (-2.30%) | 6,211,829 |
| 30 Nov 2022 | CNY | 50.5 | 52.8 | 48.09 | 49.16 | 49.16 | -0.6 (-1.21%) | 10,707,586 |
| 29 Nov 2022 | CNY | 48.68 | 50.08 | 48.48 | 49.76 | 49.76 | +1.17 (+2.41%) | 5,312,331 |
| 28 Nov 2022 | CNY | 48.75 | 49.82 | 48.06 | 48.59 | 48.59 | -0.81 (-1.64%) | 3,774,096 |
| 25 Nov 2022 | CNY | 50.66 | 50.66 | 48.85 | 49.4 | 49.4 | -1.1 (-2.18%) | 3,516,856 |
| 24 Nov 2022 | CNY | 50 | 50.76 | 49.84 | 50.5 | 50.5 | +0.34 (+0.68%) | 2,522,447 |
| 23 Nov 2022 | CNY | 49.52 | 50.54 | 48.93 | 50.16 | 50.16 | +0.47 (+0.95%) | 3,646,288 |
| 22 Nov 2022 | CNY | 51 | 51.78 | 49.21 | 49.69 | 49.69 | -2.09 (-4.04%) | 6,870,567 |
| 21 Nov 2022 | CNY | 50.08 | 52.3 | 50 | 51.78 | 51.78 | +0.77 (+1.51%) | 4,287,663 |
| 18 Nov 2022 | CNY | 52.06 | 52.85 | 50.5 | 51.01 | 51.01 | +0.16 (+0.31%) | 4,422,727 |
| 17 Nov 2022 | CNY | 50.72 | 51.52 | 50 | 50.85 | 50.85 | -0.06 (-0.12%) | 3,217,594 |
| 16 Nov 2022 | CNY | 51.02 | 51.5 | 49.6 | 50.91 | 50.91 | +0.36 (+0.71%) | 7,203,241 |
