| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 40.46 | 41.5 | 40.35 | 40.81 | 40.81 | +0.16 (+0.39%) | 186,100 |
| 26 Dec 2022 | CNY | 39.81 | 41.19 | 39.7 | 40.65 | 40.65 | +0.85 (+2.14%) | 289,583 |
| 23 Dec 2022 | CNY | 39.15 | 39.99 | 38.98 | 39.8 | 39.8 | +0.6 (+1.53%) | 297,820 |
| 22 Dec 2022 | CNY | 40.25 | 40.49 | 39.15 | 39.2 | 39.2 | -0.52 (-1.31%) | 221,100 |
| 21 Dec 2022 | CNY | 40.66 | 40.68 | 39.51 | 39.72 | 39.72 | -0.61 (-1.51%) | 222,778 |
| 20 Dec 2022 | CNY | 40.7 | 41.15 | 40.23 | 40.33 | 40.33 | -0.33 (-0.81%) | 270,000 |
| 19 Dec 2022 | CNY | 41.61 | 41.95 | 40.63 | 40.66 | 40.66 | -0.74 (-1.79%) | 341,500 |
| 16 Dec 2022 | CNY | 41.89 | 42.12 | 41.32 | 41.4 | 41.4 | -0.7 (-1.66%) | 357,500 |
| 15 Dec 2022 | CNY | 41.53 | 42.8 | 41.2 | 42.1 | 42.1 | +0.63 (+1.52%) | 332,900 |
| 14 Dec 2022 | CNY | 41.02 | 42.45 | 41.02 | 41.47 | 41.47 | +0.19 (+0.46%) | 388,800 |
| 13 Dec 2022 | CNY | 41.7 | 41.8 | 41.14 | 41.28 | 41.28 | -0.22 (-0.53%) | 247,800 |
| 12 Dec 2022 | CNY | 41.72 | 41.9 | 40.93 | 41.5 | 41.5 | -0.09 (-0.22%) | 422,998 |
| 9 Dec 2022 | CNY | 42.06 | 42.56 | 41.15 | 41.59 | 41.59 | -0.47 (-1.12%) | 709,550 |
| 8 Dec 2022 | CNY | 42.66 | 42.93 | 41.73 | 42.06 | 42.06 | -0.38 (-0.90%) | 360,520 |
| 7 Dec 2022 | CNY | 43.36 | 43.5 | 42.28 | 42.44 | 42.44 | -0.7 (-1.62%) | 410,400 |
| 6 Dec 2022 | CNY | 43.9 | 44.27 | 43.01 | 43.14 | 43.14 | -1.13 (-2.55%) | 449,100 |
| 5 Dec 2022 | CNY | 44.77 | 45.1 | 43.58 | 44.27 | 44.27 | -0.38 (-0.85%) | 483,435 |
| 2 Dec 2022 | CNY | 44.16 | 45.16 | 44.07 | 44.65 | 44.65 | +0.49 (+1.11%) | 354,210 |
| 1 Dec 2022 | CNY | 45.02 | 45.65 | 44.09 | 44.16 | 44.16 | -0.84 (-1.87%) | 485,000 |
| 30 Nov 2022 | CNY | 45.5 | 45.5 | 43.61 | 45 | 45 | +0.35 (+0.78%) | 523,200 |
| 29 Nov 2022 | CNY | 44.9 | 45.96 | 44.5 | 44.65 | 44.65 | +0.64 (+1.45%) | 680,100 |
| 28 Nov 2022 | CNY | 39 | 46.97 | 39 | 44.01 | 44.01 | -2.47 (-5.31%) | 823,261 |
| 25 Nov 2022 | CNY | 47.45 | 47.45 | 45.87 | 46.48 | 46.48 | -0.97 (-2.04%) | 615,800 |
| 24 Nov 2022 | CNY | 47.51 | 49.14 | 47.21 | 47.45 | 47.45 | -0.26 (-0.54%) | 800,639 |
| 23 Nov 2022 | CNY | 47.82 | 48.42 | 46.16 | 47.71 | 47.71 | -0.65 (-1.34%) | 935,862 |
| 22 Nov 2022 | CNY | 47.54 | 48.86 | 46.59 | 48.36 | 48.36 | +1.1 (+2.33%) | 1,552,337 |
| 21 Nov 2022 | CNY | 45.99 | 47.7 | 45.01 | 47.26 | 47.26 | +1.14 (+2.47%) | 1,711,010 |
| 18 Nov 2022 | CNY | 46.9 | 47.36 | 46.08 | 46.12 | 46.12 | -0.78 (-1.66%) | 838,837 |
| 17 Nov 2022 | CNY | 47.68 | 47.74 | 46.02 | 46.9 | 46.9 | -0.29 (-0.61%) | 606,900 |
| 16 Nov 2022 | CNY | 48.22 | 48.56 | 46.71 | 47.19 | 47.19 | -1.46 (-3.00%) | 912,705 |
