| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2022 | CNY | 47.73 | 48.99 | 47.72 | 47.85 | 47.85 | +0.12 (+0.25%) | 763,989 |
| 16 Dec 2022 | CNY | 48.67 | 48.67 | 47.48 | 47.73 | 47.73 | -0.95 (-1.95%) | 669,217 |
| 15 Dec 2022 | CNY | 47.27 | 48.88 | 46.23 | 48.68 | 48.68 | +1.58 (+3.35%) | 954,377 |
| 14 Dec 2022 | CNY | 46.99 | 47.46 | 46.51 | 47.1 | 47.1 | +0.08 (+0.17%) | 849,984 |
| 13 Dec 2022 | CNY | 48.98 | 49.8 | 46.88 | 47.02 | 47.02 | -1.57 (-3.23%) | 1,311,966 |
| 12 Dec 2022 | CNY | 49.25 | 49.98 | 48.45 | 48.59 | 48.59 | -0.74 (-1.50%) | 1,149,714 |
| 9 Dec 2022 | CNY | 47.11 | 49.5 | 46.69 | 49.33 | 49.33 | +1.88 (+3.96%) | 2,900,976 |
| 8 Dec 2022 | CNY | 46.25 | 47.6 | 46.23 | 47.45 | 47.45 | +0.7 (+1.50%) | 1,375,792 |
| 7 Dec 2022 | CNY | 46.41 | 47.8 | 46 | 46.75 | 46.75 | +0.34 (+0.73%) | 1,379,774 |
| 6 Dec 2022 | CNY | 46.86 | 47.3 | 45.72 | 46.41 | 46.41 | -0.37 (-0.79%) | 939,730 |
| 5 Dec 2022 | CNY | 46.2 | 47.5 | 45.4 | 46.78 | 46.78 | +0.1 (+0.21%) | 1,458,741 |
| 2 Dec 2022 | CNY | 46.3 | 47.5 | 46.01 | 46.68 | 46.68 | +0.53 (+1.15%) | 1,527,332 |
| 1 Dec 2022 | CNY | 46.46 | 47.44 | 46.03 | 46.15 | 46.15 | +0.12 (+0.26%) | 1,875,211 |
| 30 Nov 2022 | CNY | 45.1 | 47.26 | 44.5 | 46.03 | 46.03 | +0.53 (+1.16%) | 2,022,076 |
| 29 Nov 2022 | CNY | 44.51 | 46 | 44.27 | 45.5 | 45.5 | +1 (+2.25%) | 1,895,269 |
| 28 Nov 2022 | CNY | 43.18 | 45.5 | 42.91 | 44.5 | 44.5 | +0.5 (+1.14%) | 1,297,360 |
| 25 Nov 2022 | CNY | 46.03 | 46.13 | 43.5 | 44 | 44 | -2.03 (-4.41%) | 2,170,651 |
| 24 Nov 2022 | CNY | 45.07 | 47 | 45 | 46.03 | 46.03 | +0.96 (+2.13%) | 2,692,684 |
| 23 Nov 2022 | CNY | 43.85 | 45.52 | 43.63 | 45.07 | 45.07 | +1.02 (+2.32%) | 2,360,204 |
| 22 Nov 2022 | CNY | 45.65 | 45.83 | 43.89 | 44.05 | 44.05 | -1.83 (-3.99%) | 2,216,807 |
| 21 Nov 2022 | CNY | 44.46 | 46.15 | 43.81 | 45.88 | 45.88 | +1.47 (+3.31%) | 2,022,789 |
| 18 Nov 2022 | CNY | 44.9 | 45.45 | 43.81 | 44.41 | 44.41 | -0.27 (-0.60%) | 1,882,387 |
| 17 Nov 2022 | CNY | 46 | 46.03 | 44.01 | 44.68 | 44.68 | -1.38 (-3.00%) | 2,163,716 |
| 16 Nov 2022 | CNY | 48.5 | 48.5 | 45.7 | 46.06 | 46.06 | -2.39 (-4.93%) | 2,895,116 |
| 15 Nov 2022 | CNY | 47.82 | 48.83 | 46.88 | 48.45 | 48.45 | +0.86 (+1.81%) | 1,510,236 |
| 14 Nov 2022 | CNY | 48.7 | 49.18 | 46.78 | 47.59 | 47.59 | -1.11 (-2.28%) | 2,251,811 |
| 11 Nov 2022 | CNY | 50.04 | 51.26 | 48.63 | 48.7 | 48.7 | -0.31 (-0.63%) | 2,327,043 |
| 10 Nov 2022 | CNY | 50.25 | 51.21 | 48.6 | 49.01 | 49.01 | -1.89 (-3.71%) | 1,835,282 |
| 9 Nov 2022 | CNY | 52.12 | 52.5 | 50.38 | 50.9 | 50.9 | -1.22 (-2.34%) | 1,706,734 |
| 8 Nov 2022 | CNY | 53.5 | 53.5 | 51.75 | 52.12 | 52.12 | -1.4 (-2.62%) | 1,588,138 |
