| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 45.4 | 45.59 | 45.03 | 45.27 | 45.27 | -0.13 (-0.29%) | 136,200 |
| 3 Jan 2023 | CNY | 43.98 | 45.63 | 43.29 | 45.4 | 45.4 | +2.14 (+4.95%) | 269,977 |
| 30 Dec 2022 | CNY | 43.53 | 44 | 43.16 | 43.26 | 43.26 | -0.27 (-0.62%) | 96,000 |
| 29 Dec 2022 | CNY | 43.6 | 44.32 | 43.3 | 43.53 | 43.53 | -0.07 (-0.16%) | 107,132 |
| 28 Dec 2022 | CNY | 44.24 | 44.65 | 43.5 | 43.6 | 43.6 | -0.65 (-1.47%) | 135,100 |
| 27 Dec 2022 | CNY | 43.62 | 44.67 | 43.48 | 44.25 | 44.25 | +0.48 (+1.10%) | 195,291 |
| 26 Dec 2022 | CNY | 43.32 | 43.87 | 43.04 | 43.77 | 43.77 | +0.89 (+2.08%) | 138,900 |
| 23 Dec 2022 | CNY | 43.12 | 43.27 | 42 | 42.88 | 42.88 | -0.27 (-0.63%) | 148,400 |
| 22 Dec 2022 | CNY | 43.99 | 45.43 | 43.05 | 43.15 | 43.15 | -0.7 (-1.60%) | 186,200 |
| 21 Dec 2022 | CNY | 45.6 | 45.6 | 43.63 | 43.85 | 43.85 | -1.24 (-2.75%) | 174,300 |
| 20 Dec 2022 | CNY | 45.14 | 45.76 | 44.74 | 45.09 | 45.09 | -0.1 (-0.22%) | 142,500 |
| 19 Dec 2022 | CNY | 46.66 | 46.67 | 44.9 | 45.19 | 45.19 | -1.48 (-3.17%) | 227,955 |
| 16 Dec 2022 | CNY | 48.35 | 48.4 | 46.39 | 46.67 | 46.67 | -1.11 (-2.32%) | 240,655 |
| 15 Dec 2022 | CNY | 47.69 | 48.88 | 47.53 | 47.78 | 47.78 | +0.09 (+0.19%) | 212,155 |
| 14 Dec 2022 | CNY | 47.26 | 48.26 | 47.1 | 47.69 | 47.69 | +0.48 (+1.02%) | 236,200 |
| 13 Dec 2022 | CNY | 48.24 | 48.43 | 47.04 | 47.21 | 47.21 | -1.12 (-2.32%) | 275,823 |
| 12 Dec 2022 | CNY | 47.5 | 48.88 | 47.2 | 48.33 | 48.33 | +0.31 (+0.65%) | 431,069 |
| 9 Dec 2022 | CNY | 48.52 | 49.5 | 47.85 | 48.02 | 48.02 | -0.98 (-2%) | 449,800 |
| 8 Dec 2022 | CNY | 49.07 | 50.08 | 48.9 | 49 | 49 | -0.96 (-1.92%) | 429,196 |
| 7 Dec 2022 | CNY | 49.7 | 51.56 | 49.7 | 49.96 | 49.96 | -0.25 (-0.50%) | 692,458 |
| 6 Dec 2022 | CNY | 49.77 | 51.8 | 49.64 | 50.21 | 50.21 | -0.29 (-0.57%) | 827,852 |
| 5 Dec 2022 | CNY | 48.94 | 50.99 | 47 | 50.5 | 50.5 | +1.22 (+2.48%) | 1,281,412 |
| 2 Dec 2022 | CNY | 49.17 | 51.36 | 48.66 | 49.28 | 49.28 | +0.32 (+0.65%) | 1,391,015 |
| 1 Dec 2022 | CNY | 49.8 | 49.8 | 48.19 | 48.96 | 48.96 | -1.54 (-3.05%) | 1,125,224 |
| 30 Nov 2022 | CNY | 46.29 | 50.82 | 46 | 50.5 | 50.5 | +4.21 (+9.09%) | 2,432,732 |
| 29 Nov 2022 | CNY | 48.06 | 48.2 | 45.77 | 46.29 | 46.29 | -1.37 (-2.87%) | 1,543,634 |
| 28 Nov 2022 | CNY | 41.45 | 49.73 | 40.71 | 47.66 | 47.66 | +6.22 (+15.01%) | 1,959,593 |
| 25 Nov 2022 | CNY | 41.64 | 41.98 | 40.88 | 41.44 | 41.44 | -0.72 (-1.71%) | 426,500 |
| 24 Nov 2022 | CNY | 42.19 | 42.39 | 41.24 | 42.16 | 42.16 | +0.6 (+1.44%) | 236,800 |
| 23 Nov 2022 | CNY | 42.27 | 42.48 | 40.91 | 41.56 | 41.56 | -0.87 (-2.05%) | 250,300 |
