| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2022 | CNY | 51 | 52.76 | 50.89 | 51.65 | 51.65 | +0.52 (+1.02%) | 667,337 |
| 28 Dec 2022 | CNY | 52.11 | 52.59 | 50.79 | 51.13 | 51.13 | -1.2 (-2.29%) | 631,400 |
| 27 Dec 2022 | CNY | 51.94 | 53.37 | 51.87 | 52.33 | 52.33 | +0.42 (+0.81%) | 697,232 |
| 26 Dec 2022 | CNY | 50.8 | 52.4 | 50.01 | 51.91 | 51.91 | +1.61 (+3.20%) | 615,300 |
| 23 Dec 2022 | CNY | 49.35 | 50.56 | 48.7 | 50.3 | 50.3 | +0.42 (+0.84%) | 786,836 |
| 22 Dec 2022 | CNY | 51.67 | 52.35 | 49.6 | 49.88 | 49.88 | -1.63 (-3.16%) | 916,333 |
| 21 Dec 2022 | CNY | 53.92 | 54 | 50.5 | 51.51 | 51.51 | -2.34 (-4.35%) | 1,033,800 |
| 20 Dec 2022 | CNY | 51.95 | 54.56 | 51.65 | 53.85 | 53.85 | +1.72 (+3.30%) | 883,760 |
| 19 Dec 2022 | CNY | 52.86 | 53.87 | 51.9 | 52.13 | 52.13 | -1.29 (-2.41%) | 447,913 |
| 16 Dec 2022 | CNY | 54.02 | 54.8 | 52.65 | 53.42 | 53.42 | -1.57 (-2.86%) | 881,278 |
| 15 Dec 2022 | CNY | 52.05 | 55.57 | 51.6 | 54.99 | 54.99 | +2.14 (+4.05%) | 1,206,816 |
| 14 Dec 2022 | CNY | 53.3 | 54.79 | 52.52 | 52.85 | 52.85 | +0.51 (+0.97%) | 716,990 |
| 13 Dec 2022 | CNY | 53.92 | 54.27 | 52.25 | 52.34 | 52.34 | -1.54 (-2.86%) | 498,339 |
| 12 Dec 2022 | CNY | 53.78 | 54.52 | 53.18 | 53.88 | 53.88 | +0.08 (+0.15%) | 507,642 |
| 9 Dec 2022 | CNY | 55.75 | 56 | 53.68 | 53.8 | 53.8 | -1.95 (-3.50%) | 804,406 |
| 8 Dec 2022 | CNY | 55.88 | 56.99 | 54.88 | 55.75 | 55.75 | -0.08 (-0.14%) | 988,606 |
| 7 Dec 2022 | CNY | 55.29 | 55.85 | 54.66 | 55.83 | 55.83 | +0.16 (+0.29%) | 590,222 |
| 6 Dec 2022 | CNY | 55.14 | 56.35 | 54.53 | 55.67 | 55.67 | +0.64 (+1.16%) | 580,648 |
| 5 Dec 2022 | CNY | 55.78 | 56.06 | 54.55 | 55.03 | 55.03 | -0.69 (-1.24%) | 537,854 |
| 2 Dec 2022 | CNY | 54.8 | 55.98 | 54.46 | 55.72 | 55.72 | +0.84 (+1.53%) | 789,644 |
| 1 Dec 2022 | CNY | 53.25 | 55.09 | 53.17 | 54.88 | 54.88 | +2.43 (+4.63%) | 1,066,911 |
| 30 Nov 2022 | CNY | 53.39 | 53.39 | 51.5 | 52.45 | 52.45 | -0.93 (-1.74%) | 782,500 |
| 29 Nov 2022 | CNY | 52.6 | 53.63 | 52.55 | 53.38 | 53.38 | +0.72 (+1.37%) | 864,208 |
| 28 Nov 2022 | CNY | 53 | 54.21 | 52.02 | 52.66 | 52.66 | -1.71 (-3.15%) | 1,001,797 |
| 25 Nov 2022 | CNY | 55.75 | 56.59 | 53.81 | 54.37 | 54.37 | -1.33 (-2.39%) | 964,198 |
| 24 Nov 2022 | CNY | 55.48 | 56.7 | 55.05 | 55.7 | 55.7 | -0.04 (-0.07%) | 887,500 |
| 23 Nov 2022 | CNY | 59 | 59.81 | 54.4 | 55.74 | 55.74 | -4.76 (-7.87%) | 2,791,158 |
| 22 Nov 2022 | CNY | 59.5 | 62.12 | 58.45 | 60.5 | 60.5 | +1.1 (+1.85%) | 2,183,403 |
| 21 Nov 2022 | CNY | 58.04 | 59.56 | 55.7 | 59.4 | 59.4 | +1.65 (+2.86%) | 1,503,446 |
| 18 Nov 2022 | CNY | 58.31 | 59.17 | 57.2 | 57.75 | 57.75 | -0.59 (-1.01%) | 1,135,794 |
