| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 49.51 | 49.99 | 49.41 | 49.73 | 49.73 | +0.06 (+0.12%) | 1,084,213 |
| 26 Dec 2022 | CNY | 48.58 | 50 | 48.02 | 49.67 | 49.67 | +0.65 (+1.33%) | 1,508,263 |
| 23 Dec 2022 | CNY | 48.73 | 50.37 | 48.42 | 49.02 | 49.02 | +0.83 (+1.72%) | 1,919,960 |
| 22 Dec 2022 | CNY | 49.9 | 50.18 | 47.52 | 48.19 | 48.19 | -1.64 (-3.29%) | 1,782,367 |
| 21 Dec 2022 | CNY | 51.1 | 51.42 | 49.65 | 49.83 | 49.83 | -1.27 (-2.49%) | 1,314,919 |
| 20 Dec 2022 | CNY | 51.05 | 51.78 | 50.22 | 51.1 | 51.1 | +0.36 (+0.71%) | 1,170,187 |
| 19 Dec 2022 | CNY | 50.85 | 51.88 | 50.3 | 50.74 | 50.74 | +0.06 (+0.12%) | 1,466,992 |
| 16 Dec 2022 | CNY | 52.41 | 52.48 | 50.5 | 50.68 | 50.68 | -2.11 (-4.00%) | 2,191,284 |
| 15 Dec 2022 | CNY | 52.02 | 52.79 | 51.65 | 52.79 | 52.79 | +0.73 (+1.40%) | 1,538,397 |
| 14 Dec 2022 | CNY | 51.72 | 52.19 | 51.67 | 52.06 | 52.06 | +0.24 (+0.46%) | 1,046,994 |
| 13 Dec 2022 | CNY | 52.2 | 52.62 | 51.64 | 51.82 | 51.82 | -0.45 (-0.86%) | 1,440,300 |
| 12 Dec 2022 | CNY | 53 | 53.01 | 51.89 | 52.27 | 52.27 | -0.98 (-1.84%) | 2,065,490 |
| 9 Dec 2022 | CNY | 54 | 54.25 | 53.1 | 53.25 | 53.25 | -0.93 (-1.72%) | 2,693,985 |
| 8 Dec 2022 | CNY | 54.4 | 55.78 | 53.12 | 54.18 | 54.18 | -0.59 (-1.08%) | 3,477,315 |
| 7 Dec 2022 | CNY | 54.11 | 55.34 | 53.72 | 54.77 | 54.77 | +0.58 (+1.07%) | 3,085,476 |
| 6 Dec 2022 | CNY | 53.48 | 54.47 | 52.9 | 54.19 | 54.19 | +0.33 (+0.61%) | 2,313,254 |
| 5 Dec 2022 | CNY | 54.48 | 54.85 | 53.39 | 53.86 | 53.86 | -0.6 (-1.10%) | 2,245,098 |
| 2 Dec 2022 | CNY | 53.8 | 54.85 | 53.7 | 54.46 | 54.46 | -0.14 (-0.26%) | 2,197,710 |
| 1 Dec 2022 | CNY | 55 | 56.54 | 54.6 | 54.6 | 54.6 | -0.2 (-0.36%) | 3,996,634 |
| 30 Nov 2022 | CNY | 53.8 | 56.18 | 53.37 | 54.8 | 54.8 | +1.65 (+3.10%) | 4,273,553 |
| 29 Nov 2022 | CNY | 52.71 | 53.35 | 52.41 | 53.15 | 53.15 | +0.44 (+0.83%) | 1,817,145 |
| 28 Nov 2022 | CNY | 52.23 | 53.18 | 51.58 | 52.71 | 52.71 | -0.52 (-0.98%) | 1,999,286 |
| 25 Nov 2022 | CNY | 55.11 | 55.49 | 53.02 | 53.23 | 53.23 | -2.56 (-4.59%) | 3,518,977 |
| 24 Nov 2022 | CNY | 52.98 | 57.98 | 52.73 | 55.79 | 55.79 | +2.84 (+5.36%) | 5,747,296 |
| 23 Nov 2022 | CNY | 52.71 | 53.28 | 50.85 | 52.95 | 52.95 | +0.28 (+0.53%) | 2,436,553 |
| 22 Nov 2022 | CNY | 54 | 54.1 | 52.36 | 52.67 | 52.67 | -1.5 (-2.77%) | 2,142,748 |
| 21 Nov 2022 | CNY | 53.16 | 54.27 | 52.38 | 54.17 | 54.17 | +0.87 (+1.63%) | 1,983,918 |
| 18 Nov 2022 | CNY | 54.64 | 54.88 | 53.29 | 53.3 | 53.3 | -1.77 (-3.21%) | 2,741,986 |
| 17 Nov 2022 | CNY | 54.31 | 55.48 | 54 | 55.07 | 55.07 | +1.05 (+1.94%) | 2,672,800 |
| 16 Nov 2022 | CNY | 55.39 | 55.72 | 53.82 | 54.02 | 54.02 | -1.54 (-2.77%) | 2,156,752 |
