| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 44.44 | 46.26 | 44.44 | 45.8 | 45.8 | +1.44 (+3.25%) | 784,000 |
| 3 Jan 2023 | CNY | 43.37 | 44.76 | 43.37 | 44.36 | 44.36 | +1 (+2.31%) | 454,500 |
| 30 Dec 2022 | CNY | 44 | 44.2 | 43.3 | 43.36 | 43.36 | +0.04 (+0.09%) | 335,900 |
| 29 Dec 2022 | CNY | 43.55 | 43.95 | 43 | 43.32 | 43.32 | -0.45 (-1.03%) | 295,700 |
| 28 Dec 2022 | CNY | 45.14 | 45.14 | 43.7 | 43.77 | 43.77 | -1.4 (-3.10%) | 402,800 |
| 27 Dec 2022 | CNY | 45.18 | 45.68 | 44.11 | 45.17 | 45.17 | +0.09 (+0.20%) | 437,800 |
| 26 Dec 2022 | CNY | 44.29 | 45.66 | 44.02 | 45.08 | 45.08 | +1.2 (+2.73%) | 623,608 |
| 23 Dec 2022 | CNY | 43.66 | 44.3 | 43.41 | 43.88 | 43.88 | +0.18 (+0.41%) | 262,400 |
| 22 Dec 2022 | CNY | 45.21 | 45.49 | 43.62 | 43.7 | 43.7 | -1.33 (-2.95%) | 405,800 |
| 21 Dec 2022 | CNY | 45.95 | 46.41 | 44.92 | 45.03 | 45.03 | -1.03 (-2.24%) | 371,400 |
| 20 Dec 2022 | CNY | 45.96 | 46.25 | 45.34 | 46.06 | 46.06 | +0.34 (+0.74%) | 322,500 |
| 19 Dec 2022 | CNY | 46.65 | 47.01 | 45.55 | 45.72 | 45.72 | -1.11 (-2.37%) | 407,588 |
| 16 Dec 2022 | CNY | 48.17 | 48.87 | 46.83 | 46.83 | 46.83 | -1.77 (-3.64%) | 579,101 |
| 15 Dec 2022 | CNY | 48.75 | 49.88 | 48.06 | 48.6 | 48.6 | +0.32 (+0.66%) | 630,300 |
| 14 Dec 2022 | CNY | 48.15 | 48.69 | 48.02 | 48.28 | 48.28 | +0.13 (+0.27%) | 369,100 |
| 13 Dec 2022 | CNY | 48.21 | 48.75 | 48 | 48.15 | 48.15 | -0.2 (-0.41%) | 370,200 |
| 12 Dec 2022 | CNY | 49.1 | 49.24 | 48.27 | 48.35 | 48.35 | -0.76 (-1.55%) | 555,145 |
| 9 Dec 2022 | CNY | 50.2 | 50.44 | 48.9 | 49.11 | 49.11 | -1.15 (-2.29%) | 700,900 |
| 8 Dec 2022 | CNY | 49.54 | 50.48 | 48.61 | 50.26 | 50.26 | +0.7 (+1.41%) | 792,700 |
| 7 Dec 2022 | CNY | 49.94 | 49.97 | 49.25 | 49.56 | 49.56 | -0.38 (-0.76%) | 318,560 |
| 6 Dec 2022 | CNY | 50.2 | 50.73 | 49.5 | 49.94 | 49.94 | -0.43 (-0.85%) | 657,500 |
| 5 Dec 2022 | CNY | 50.05 | 50.8 | 49.67 | 50.37 | 50.37 | +0.28 (+0.56%) | 625,800 |
| 2 Dec 2022 | CNY | 49.5 | 50.09 | 49.23 | 50.09 | 50.09 | +0.86 (+1.75%) | 511,700 |
| 1 Dec 2022 | CNY | 49.31 | 50.01 | 49.18 | 49.23 | 49.23 | +0.03 (+0.06%) | 566,621 |
| 30 Nov 2022 | CNY | 50.24 | 50.54 | 49.13 | 49.2 | 49.2 | -1 (-1.99%) | 748,112 |
| 29 Nov 2022 | CNY | 48.12 | 50.38 | 48.12 | 50.2 | 50.2 | +2.67 (+5.62%) | 1,330,891 |
| 28 Nov 2022 | CNY | 47.5 | 48.29 | 46.59 | 47.53 | 47.53 | -0.37 (-0.77%) | 566,200 |
| 25 Nov 2022 | CNY | 48.21 | 49.98 | 47.7 | 47.9 | 47.9 | -0.23 (-0.48%) | 1,101,233 |
| 24 Nov 2022 | CNY | 47.96 | 49.72 | 47.95 | 48.13 | 48.13 | +0.18 (+0.38%) | 697,500 |
| 23 Nov 2022 | CNY | 49 | 49.25 | 47.12 | 47.95 | 47.95 | -1.08 (-2.20%) | 833,806 |
