| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2022 | CNY | 48.34 | 48.41 | 46.71 | 47.38 | 47.38 | -1.23 (-2.53%) | 547,300 |
| 27 Dec 2022 | CNY | 48.25 | 48.66 | 46.8 | 48.61 | 48.61 | +0.37 (+0.77%) | 576,635 |
| 26 Dec 2022 | CNY | 47.39 | 48.95 | 47.08 | 48.24 | 48.24 | +0.62 (+1.30%) | 532,800 |
| 23 Dec 2022 | CNY | 46.7 | 48.68 | 46.7 | 47.62 | 47.62 | +0.43 (+0.91%) | 513,000 |
| 22 Dec 2022 | CNY | 47.9 | 49.2 | 47.11 | 47.19 | 47.19 | -0.36 (-0.76%) | 538,100 |
| 21 Dec 2022 | CNY | 48.38 | 48.69 | 46.93 | 47.55 | 47.55 | -0.83 (-1.72%) | 556,400 |
| 20 Dec 2022 | CNY | 49.25 | 49.82 | 48.3 | 48.38 | 48.38 | -0.9 (-1.83%) | 380,526 |
| 19 Dec 2022 | CNY | 49.74 | 50.55 | 49.08 | 49.28 | 49.28 | -0.46 (-0.92%) | 445,500 |
| 16 Dec 2022 | CNY | 52.45 | 52.45 | 49.66 | 49.74 | 49.74 | -3.01 (-5.71%) | 669,900 |
| 15 Dec 2022 | CNY | 51.98 | 53.2 | 51.13 | 52.75 | 52.75 | +1.02 (+1.97%) | 609,700 |
| 14 Dec 2022 | CNY | 52.48 | 53.36 | 51.5 | 51.73 | 51.73 | -0.72 (-1.37%) | 477,405 |
| 13 Dec 2022 | CNY | 55.99 | 56.02 | 52 | 52.45 | 52.45 | -2.84 (-5.14%) | 816,192 |
| 12 Dec 2022 | CNY | 54.9 | 55.8 | 54.22 | 55.29 | 55.29 | +0.63 (+1.15%) | 357,670 |
| 9 Dec 2022 | CNY | 55.3 | 56.15 | 54.58 | 54.66 | 54.66 | -0.57 (-1.03%) | 445,500 |
| 8 Dec 2022 | CNY | 57.11 | 57.38 | 55.08 | 55.23 | 55.23 | -1.88 (-3.29%) | 908,426 |
| 7 Dec 2022 | CNY | 57.79 | 57.79 | 56.3 | 57.11 | 57.11 | -0.4 (-0.70%) | 434,534 |
| 6 Dec 2022 | CNY | 57.48 | 58.5 | 57.2 | 57.51 | 57.51 | -0.54 (-0.93%) | 526,173 |
| 5 Dec 2022 | CNY | 58.86 | 61 | 57.71 | 58.05 | 58.05 | -1.18 (-1.99%) | 843,639 |
| 2 Dec 2022 | CNY | 56.29 | 61.6 | 55.81 | 59.23 | 59.23 | +2.63 (+4.65%) | 1,591,873 |
| 1 Dec 2022 | CNY | 55.02 | 57.48 | 54.81 | 56.6 | 56.6 | +1.12 (+2.02%) | 1,472,701 |
| 30 Nov 2022 | CNY | 56.7 | 56.71 | 54.4 | 55.48 | 55.48 | -1.12 (-1.98%) | 1,109,880 |
| 29 Nov 2022 | CNY | 57.43 | 58.29 | 56.53 | 56.6 | 56.6 | -0.8 (-1.39%) | 1,182,827 |
| 28 Nov 2022 | CNY | 58.38 | 59.48 | 57.03 | 57.4 | 57.4 | -1.59 (-2.70%) | 1,015,155 |
| 25 Nov 2022 | CNY | 61.63 | 62.59 | 58.99 | 58.99 | 58.99 | -3.19 (-5.13%) | 720,939 |
| 24 Nov 2022 | CNY | 61.09 | 64.8 | 59.88 | 62.18 | 62.18 | +1.82 (+3.02%) | 1,676,322 |
| 23 Nov 2022 | CNY | 62.08 | 62.08 | 59 | 60.36 | 60.36 | -0.95 (-1.55%) | 1,129,427 |
| 22 Nov 2022 | CNY | 62.3 | 63.66 | 60.12 | 61.31 | 61.31 | -0.65 (-1.05%) | 1,181,100 |
| 21 Nov 2022 | CNY | 60.98 | 63.5 | 60.8 | 61.96 | 61.96 | -0.4 (-0.64%) | 710,194 |
| 18 Nov 2022 | CNY | 63.3 | 65.5 | 62.08 | 62.36 | 62.36 | -2.09 (-3.24%) | 2,125,043 |
| 17 Nov 2022 | CNY | 61 | 65 | 57.61 | 64.45 | 64.45 | +5.89 (+10.06%) | 2,934,400 |
