| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2023 | CNY | 51.24 | 52.79 | 50.89 | 52.03 | 52.03 | +1.23 (+2.42%) | 600,291 |
| 30 Dec 2022 | CNY | 52.11 | 52.5 | 50.8 | 50.8 | 50.8 | -1.31 (-2.51%) | 642,911 |
| 29 Dec 2022 | CNY | 51.64 | 52.45 | 51.29 | 52.11 | 52.11 | +0.47 (+0.91%) | 588,356 |
| 28 Dec 2022 | CNY | 52 | 52.74 | 51.4 | 51.64 | 51.64 | -0.42 (-0.81%) | 609,197 |
| 27 Dec 2022 | CNY | 53.39 | 53.6 | 50.82 | 52.06 | 52.06 | -1.21 (-2.27%) | 1,157,970 |
| 26 Dec 2022 | CNY | 54.43 | 54.74 | 52.63 | 53.27 | 53.27 | -0.51 (-0.95%) | 885,210 |
| 23 Dec 2022 | CNY | 53.58 | 55.57 | 53.02 | 53.78 | 53.78 | -0.06 (-0.11%) | 820,959 |
| 22 Dec 2022 | CNY | 55.6 | 57.44 | 53.69 | 53.84 | 53.84 | -1.73 (-3.11%) | 1,236,899 |
| 21 Dec 2022 | CNY | 55 | 57.75 | 54.77 | 55.57 | 55.57 | +0.76 (+1.39%) | 1,119,921 |
| 20 Dec 2022 | CNY | 55.2 | 56.55 | 53.5 | 54.81 | 54.81 | -1.36 (-2.42%) | 1,114,632 |
| 19 Dec 2022 | CNY | 60.77 | 60.8 | 56.16 | 56.17 | 56.17 | -4.61 (-7.58%) | 2,221,241 |
| 16 Dec 2022 | CNY | 58.18 | 61.65 | 57 | 60.78 | 60.78 | +3.15 (+5.47%) | 3,419,351 |
| 15 Dec 2022 | CNY | 57.5 | 59.1 | 57.16 | 57.63 | 57.63 | -0.75 (-1.28%) | 1,065,346 |
| 14 Dec 2022 | CNY | 60.19 | 61.16 | 58.36 | 58.38 | 58.38 | -1.88 (-3.12%) | 1,549,759 |
| 13 Dec 2022 | CNY | 60.03 | 60.5 | 58.37 | 60.26 | 60.26 | -0.28 (-0.46%) | 1,816,308 |
| 12 Dec 2022 | CNY | 59 | 61.06 | 59 | 60.54 | 60.54 | +1.24 (+2.09%) | 2,233,561 |
| 9 Dec 2022 | CNY | 60.08 | 60.88 | 58.6 | 59.3 | 59.3 | -0.86 (-1.43%) | 2,492,174 |
| 8 Dec 2022 | CNY | 56.17 | 63.11 | 56.17 | 60.16 | 60.16 | +4.47 (+8.03%) | 4,286,555 |
| 7 Dec 2022 | CNY | 54.3 | 55.69 | 53.68 | 55.69 | 55.69 | +1.6 (+2.96%) | 1,457,252 |
| 6 Dec 2022 | CNY | 55.45 | 55.56 | 54.05 | 54.09 | 54.09 | -1.44 (-2.59%) | 1,233,155 |
| 5 Dec 2022 | CNY | 55.5 | 55.96 | 54.58 | 55.53 | 55.53 | +0.5 (+0.91%) | 1,023,561 |
| 2 Dec 2022 | CNY | 54.77 | 55.25 | 54.5 | 55.03 | 55.03 | +0.23 (+0.42%) | 794,987 |
| 1 Dec 2022 | CNY | 55.43 | 55.43 | 54.19 | 54.8 | 54.8 | +0.19 (+0.35%) | 1,043,156 |
| 30 Nov 2022 | CNY | 55.64 | 56.3 | 54.42 | 54.61 | 54.61 | -1.07 (-1.92%) | 1,136,534 |
| 29 Nov 2022 | CNY | 54.1 | 55.88 | 54.1 | 55.68 | 55.68 | +1.58 (+2.92%) | 1,387,983 |
| 28 Nov 2022 | CNY | 54.79 | 55.98 | 53.78 | 54.1 | 54.1 | -1.27 (-2.29%) | 1,237,300 |
| 25 Nov 2022 | CNY | 56.46 | 56.46 | 54.57 | 55.37 | 55.37 | -1.15 (-2.03%) | 1,051,383 |
| 24 Nov 2022 | CNY | 55.5 | 56.9 | 55.25 | 56.52 | 56.52 | +1.02 (+1.84%) | 1,359,362 |
| 23 Nov 2022 | CNY | 59 | 59.69 | 55.03 | 55.5 | 55.5 | -3.6 (-6.09%) | 2,258,498 |
| 22 Nov 2022 | CNY | 62.26 | 63.43 | 58.45 | 59.1 | 59.1 | -3.81 (-6.06%) | 2,680,502 |
