| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 52.89 | 54.63 | 52.32 | 53.14 | 53.14 | +0.02 (+0.04%) | 1,958,771 |
| 4 Jan 2023 | CNY | 52 | 53.83 | 51.7 | 53.12 | 53.12 | +0.96 (+1.84%) | 1,444,180 |
| 3 Jan 2023 | CNY | 52.69 | 53.96 | 51.25 | 52.16 | 52.16 | +0.13 (+0.25%) | 1,590,476 |
| 30 Dec 2022 | CNY | 49.74 | 52.3 | 49.6 | 52.03 | 52.03 | +2.28 (+4.58%) | 1,565,578 |
| 29 Dec 2022 | CNY | 51.52 | 51.89 | 49.5 | 49.75 | 49.75 | -1.76 (-3.42%) | 1,366,283 |
| 28 Dec 2022 | CNY | 49.35 | 52.48 | 48.85 | 51.51 | 51.51 | +1.73 (+3.48%) | 1,609,129 |
| 27 Dec 2022 | CNY | 49.99 | 50.36 | 48.7 | 49.78 | 49.78 | +0.04 (+0.08%) | 790,883 |
| 26 Dec 2022 | CNY | 48.24 | 50.58 | 48 | 49.74 | 49.74 | +0.76 (+1.55%) | 833,890 |
| 23 Dec 2022 | CNY | 47.43 | 49.52 | 47.43 | 48.98 | 48.98 | +1.46 (+3.07%) | 909,910 |
| 22 Dec 2022 | CNY | 47.42 | 49.4 | 47.42 | 47.52 | 47.52 | +0.07 (+0.15%) | 922,786 |
| 21 Dec 2022 | CNY | 47.92 | 48.08 | 46.9 | 47.45 | 47.45 | -0.04 (-0.08%) | 544,476 |
| 20 Dec 2022 | CNY | 49.06 | 49.61 | 47.45 | 47.49 | 47.49 | -1.82 (-3.69%) | 795,996 |
| 19 Dec 2022 | CNY | 50.1 | 50.5 | 48.75 | 49.31 | 49.31 | -0.98 (-1.95%) | 912,485 |
| 16 Dec 2022 | CNY | 52.11 | 52.49 | 50.2 | 50.29 | 50.29 | -2.21 (-4.21%) | 1,007,003 |
| 15 Dec 2022 | CNY | 51.36 | 53.55 | 50.88 | 52.5 | 52.5 | +0.97 (+1.88%) | 1,606,900 |
| 14 Dec 2022 | CNY | 48.84 | 52.18 | 48.5 | 51.53 | 51.53 | +2.83 (+5.81%) | 2,272,733 |
| 13 Dec 2022 | CNY | 49.26 | 50.58 | 48.64 | 48.7 | 48.7 | -0.31 (-0.63%) | 1,100,564 |
| 12 Dec 2022 | CNY | 50.65 | 51.88 | 48.99 | 49.01 | 49.01 | -2.31 (-4.50%) | 1,777,085 |
| 9 Dec 2022 | CNY | 52.52 | 52.52 | 50.4 | 51.32 | 51.32 | -0.53 (-1.02%) | 1,214,449 |
| 8 Dec 2022 | CNY | 53.05 | 53.13 | 51.02 | 51.85 | 51.85 | -1.61 (-3.01%) | 1,776,193 |
| 7 Dec 2022 | CNY | 51.14 | 53.5 | 51.05 | 53.46 | 53.46 | +1.96 (+3.81%) | 1,659,297 |
| 6 Dec 2022 | CNY | 51.86 | 52.2 | 51.41 | 51.5 | 51.5 | -0.41 (-0.79%) | 918,173 |
| 5 Dec 2022 | CNY | 52.23 | 52.48 | 50.7 | 51.91 | 51.91 | +0.02 (+0.04%) | 1,233,499 |
| 2 Dec 2022 | CNY | 51.62 | 52.68 | 51.37 | 51.89 | 51.89 | -0.21 (-0.40%) | 1,197,885 |
| 1 Dec 2022 | CNY | 51 | 52.8 | 51 | 52.1 | 52.1 | +2.12 (+4.24%) | 1,809,257 |
| 30 Nov 2022 | CNY | 51.9 | 52.18 | 49.77 | 49.98 | 49.98 | -2.01 (-3.87%) | 1,398,426 |
| 29 Nov 2022 | CNY | 50.16 | 52.5 | 50.02 | 51.99 | 51.99 | +1.97 (+3.94%) | 1,849,487 |
| 28 Nov 2022 | CNY | 50.2 | 51.5 | 49.63 | 50.02 | 50.02 | -0.39 (-0.77%) | 964,590 |
| 25 Nov 2022 | CNY | 50.97 | 51.22 | 50.08 | 50.41 | 50.41 | -0.72 (-1.41%) | 1,057,218 |
| 24 Nov 2022 | CNY | 50.66 | 51.69 | 50.66 | 51.13 | 51.13 | +0.23 (+0.45%) | 1,031,810 |
