| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 56.11 | 56.39 | 55.6 | 56.03 | 56.03 | -0.64 (-1.13%) | 473,000 |
| 5 Jan 2023 | CNY | 56.44 | 58.7 | 55.98 | 56.67 | 56.67 | +0.23 (+0.41%) | 996,973 |
| 4 Jan 2023 | CNY | 53.6 | 56.87 | 53.1 | 56.44 | 56.44 | +2.86 (+5.34%) | 1,373,341 |
| 3 Jan 2023 | CNY | 51.18 | 53.76 | 51.18 | 53.58 | 53.58 | +1.9 (+3.68%) | 832,559 |
| 30 Dec 2022 | CNY | 52.45 | 53.15 | 50.88 | 51.68 | 51.68 | -0.32 (-0.62%) | 842,826 |
| 29 Dec 2022 | CNY | 52.81 | 53.28 | 51.86 | 52 | 52 | -0.87 (-1.65%) | 495,954 |
| 28 Dec 2022 | CNY | 52.31 | 53.1 | 51.8 | 52.87 | 52.87 | +0.52 (+0.99%) | 647,002 |
| 27 Dec 2022 | CNY | 51.45 | 52.38 | 50.15 | 52.35 | 52.35 | +0.89 (+1.73%) | 681,003 |
| 26 Dec 2022 | CNY | 51.46 | 52.4 | 51 | 51.46 | 51.46 | 0.0 (0.0%) | 484,032 |
| 23 Dec 2022 | CNY | 51.74 | 52.49 | 50.6 | 51.46 | 51.46 | -0.28 (-0.54%) | 745,695 |
| 22 Dec 2022 | CNY | 51 | 52.69 | 50.33 | 51.74 | 51.74 | +1.18 (+2.33%) | 1,399,537 |
| 21 Dec 2022 | CNY | 51.8 | 51.91 | 50.08 | 50.56 | 50.56 | -1.04 (-2.02%) | 1,165,178 |
| 20 Dec 2022 | CNY | 53.55 | 53.89 | 51.3 | 51.6 | 51.6 | -1.79 (-3.35%) | 1,004,300 |
| 19 Dec 2022 | CNY | 55.99 | 55.99 | 53.27 | 53.39 | 53.39 | -2.11 (-3.80%) | 427,434 |
| 16 Dec 2022 | CNY | 56 | 56.8 | 55.5 | 55.5 | 55.5 | -0.98 (-1.74%) | 278,826 |
| 15 Dec 2022 | CNY | 57.36 | 57.52 | 56.03 | 56.48 | 56.48 | -0.6 (-1.05%) | 414,969 |
| 14 Dec 2022 | CNY | 58.5 | 58.5 | 56.46 | 57.08 | 57.08 | -0.56 (-0.97%) | 422,244 |
| 13 Dec 2022 | CNY | 59.5 | 59.5 | 56.9 | 57.64 | 57.64 | -1.22 (-2.07%) | 640,356 |
| 12 Dec 2022 | CNY | 58.9 | 60.67 | 58.58 | 58.86 | 58.86 | +0.16 (+0.27%) | 724,846 |
| 9 Dec 2022 | CNY | 58.42 | 59.8 | 58.35 | 58.7 | 58.7 | -0.17 (-0.29%) | 759,145 |
| 8 Dec 2022 | CNY | 60.95 | 60.95 | 58.68 | 58.87 | 58.87 | -1.44 (-2.39%) | 685,740 |
| 7 Dec 2022 | CNY | 62.9 | 63.11 | 59.6 | 60.31 | 60.31 | -2.9 (-4.59%) | 1,131,923 |
| 6 Dec 2022 | CNY | 62.93 | 63.5 | 61.84 | 63.21 | 63.21 | +0.01 (+0.02%) | 589,239 |
| 5 Dec 2022 | CNY | 64.38 | 64.4 | 62 | 63.2 | 63.2 | -0.28 (-0.44%) | 751,191 |
| 2 Dec 2022 | CNY | 61.89 | 64.15 | 61.84 | 63.48 | 63.48 | +1.48 (+2.39%) | 791,484 |
| 1 Dec 2022 | CNY | 61.3 | 62.03 | 60.55 | 62 | 62 | +0.79 (+1.29%) | 569,361 |
| 30 Nov 2022 | CNY | 61.12 | 63.28 | 59.89 | 61.21 | 61.21 | +0.4 (+0.66%) | 674,813 |
| 29 Nov 2022 | CNY | 59.1 | 63.5 | 58.9 | 60.81 | 60.81 | +2.03 (+3.45%) | 1,389,305 |
| 28 Nov 2022 | CNY | 59.49 | 61.58 | 57.95 | 58.78 | 58.78 | -0.71 (-1.19%) | 728,062 |
| 25 Nov 2022 | CNY | 60.6 | 60.97 | 58.84 | 59.49 | 59.49 | -1.14 (-1.88%) | 505,804 |
