| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 48.91 | 49.36 | 48.2 | 48.9 | 48.9 | +0.13 (+0.27%) | 2,036,795 |
| 3 Jan 2023 | CNY | 46.7 | 49.78 | 46.09 | 48.77 | 48.77 | +1.98 (+4.23%) | 3,273,846 |
| 30 Dec 2022 | CNY | 47.58 | 47.98 | 46.6 | 46.79 | 46.79 | -0.73 (-1.54%) | 1,792,855 |
| 29 Dec 2022 | CNY | 48.46 | 48.72 | 46.6 | 47.52 | 47.52 | -0.84 (-1.74%) | 2,987,577 |
| 28 Dec 2022 | CNY | 49 | 49.25 | 47.69 | 48.36 | 48.36 | -0.43 (-0.88%) | 3,369,476 |
| 27 Dec 2022 | CNY | 44.22 | 49.55 | 44 | 48.79 | 48.79 | +5.19 (+11.90%) | 6,759,160 |
| 26 Dec 2022 | CNY | 41.47 | 43.9 | 40.88 | 43.6 | 43.6 | +2.3 (+5.57%) | 1,675,880 |
| 23 Dec 2022 | CNY | 41.99 | 42.3 | 41.05 | 41.3 | 41.3 | -0.69 (-1.64%) | 996,750 |
| 22 Dec 2022 | CNY | 43.02 | 43.2 | 41.86 | 41.99 | 41.99 | -0.87 (-2.03%) | 1,302,544 |
| 21 Dec 2022 | CNY | 43.62 | 43.86 | 42.52 | 42.86 | 42.86 | -0.76 (-1.74%) | 1,178,645 |
| 20 Dec 2022 | CNY | 42.8 | 43.94 | 42.44 | 43.62 | 43.62 | +0.32 (+0.74%) | 1,313,361 |
| 19 Dec 2022 | CNY | 43.23 | 44.43 | 43.07 | 43.3 | 43.3 | -0.12 (-0.28%) | 1,228,521 |
| 16 Dec 2022 | CNY | 44.68 | 44.88 | 43.4 | 43.42 | 43.42 | -1.46 (-3.25%) | 1,677,005 |
| 15 Dec 2022 | CNY | 44.8 | 45.29 | 44.56 | 44.88 | 44.88 | -0.09 (-0.20%) | 772,736 |
| 14 Dec 2022 | CNY | 44.36 | 45.24 | 44.21 | 44.97 | 44.97 | +0.47 (+1.06%) | 1,717,810 |
| 13 Dec 2022 | CNY | 45.2 | 45.5 | 44.1 | 44.5 | 44.5 | -0.6 (-1.33%) | 2,028,510 |
| 12 Dec 2022 | CNY | 45.5 | 46.2 | 44.54 | 45.1 | 45.1 | -0.3 (-0.66%) | 1,966,606 |
| 9 Dec 2022 | CNY | 44.39 | 45.56 | 44.12 | 45.4 | 45.4 | +1 (+2.25%) | 1,565,319 |
| 8 Dec 2022 | CNY | 45 | 45.4 | 44.2 | 44.4 | 44.4 | -0.79 (-1.75%) | 1,609,168 |
| 7 Dec 2022 | CNY | 44.98 | 45.98 | 44.66 | 45.19 | 45.19 | +0.11 (+0.24%) | 1,735,995 |
| 6 Dec 2022 | CNY | 45.42 | 45.58 | 43.7 | 45.08 | 45.08 | +0.36 (+0.81%) | 2,163,750 |
| 5 Dec 2022 | CNY | 46 | 46.15 | 44.45 | 44.72 | 44.72 | -1.14 (-2.49%) | 2,300,669 |
| 2 Dec 2022 | CNY | 46.88 | 47.32 | 45.79 | 45.86 | 45.86 | -1.04 (-2.22%) | 1,320,886 |
| 1 Dec 2022 | CNY | 45.83 | 47.2 | 45.64 | 46.9 | 46.9 | +1.1 (+2.40%) | 2,057,056 |
| 30 Nov 2022 | CNY | 45.3 | 46.12 | 44.6 | 45.8 | 45.8 | +0.33 (+0.73%) | 1,712,250 |
| 29 Nov 2022 | CNY | 45.85 | 46.33 | 44.21 | 45.47 | 45.47 | -0.34 (-0.74%) | 2,930,045 |
| 28 Nov 2022 | CNY | 46.3 | 47.1 | 45.78 | 45.81 | 45.81 | -0.94 (-2.01%) | 1,589,584 |
| 25 Nov 2022 | CNY | 47.83 | 48.05 | 46.3 | 46.75 | 46.75 | -1.15 (-2.40%) | 1,725,645 |
| 24 Nov 2022 | CNY | 47.65 | 48.78 | 47.01 | 47.9 | 47.9 | -0.1 (-0.21%) | 1,687,538 |
| 23 Nov 2022 | CNY | 48.22 | 48.7 | 47.2 | 48 | 48 | -0.33 (-0.68%) | 1,396,669 |
