| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 47.5 | 48.06 | 47.18 | 47.5 | 47.5 | -0.22 (-0.46%) | 432,949 |
| 3 Jan 2023 | CNY | 46.78 | 47.76 | 46.45 | 47.72 | 47.72 | +0.82 (+1.75%) | 517,021 |
| 30 Dec 2022 | CNY | 46.59 | 47.35 | 46.21 | 46.9 | 46.9 | -0.22 (-0.47%) | 562,277 |
| 29 Dec 2022 | CNY | 46.69 | 47.99 | 46.4 | 47.12 | 47.12 | +0.79 (+1.71%) | 713,804 |
| 28 Dec 2022 | CNY | 46.37 | 46.56 | 46.04 | 46.33 | 46.33 | -0.29 (-0.62%) | 267,071 |
| 27 Dec 2022 | CNY | 47 | 47 | 46.05 | 46.62 | 46.62 | -0.11 (-0.24%) | 364,508 |
| 26 Dec 2022 | CNY | 45.91 | 46.99 | 45.87 | 46.73 | 46.73 | +0.82 (+1.79%) | 286,162 |
| 23 Dec 2022 | CNY | 45.84 | 46.58 | 45.1 | 45.91 | 45.91 | -0.07 (-0.15%) | 303,700 |
| 22 Dec 2022 | CNY | 47.3 | 47.6 | 45.92 | 45.98 | 45.98 | -1.19 (-2.52%) | 519,930 |
| 21 Dec 2022 | CNY | 48.18 | 48.22 | 47.03 | 47.17 | 47.17 | -1.38 (-2.84%) | 531,077 |
| 20 Dec 2022 | CNY | 48 | 48.73 | 47.52 | 48.55 | 48.55 | +0.59 (+1.23%) | 536,341 |
| 19 Dec 2022 | CNY | 49.01 | 49.01 | 47.8 | 47.96 | 47.96 | -1.14 (-2.32%) | 811,309 |
| 16 Dec 2022 | CNY | 50.22 | 50.22 | 48.68 | 49.1 | 49.1 | -1.35 (-2.68%) | 1,123,910 |
| 15 Dec 2022 | CNY | 49.2 | 51.17 | 49.05 | 50.45 | 50.45 | +0.62 (+1.24%) | 1,634,676 |
| 14 Dec 2022 | CNY | 48.18 | 50.85 | 48.06 | 49.83 | 49.83 | +2.17 (+4.55%) | 2,298,004 |
| 13 Dec 2022 | CNY | 48.32 | 48.37 | 47.59 | 47.66 | 47.66 | -0.66 (-1.37%) | 473,256 |
| 12 Dec 2022 | CNY | 48.31 | 48.93 | 47.56 | 48.32 | 48.32 | -0.14 (-0.29%) | 680,837 |
| 9 Dec 2022 | CNY | 48.65 | 48.94 | 48.45 | 48.46 | 48.46 | -0.19 (-0.39%) | 471,343 |
| 8 Dec 2022 | CNY | 48.85 | 49.16 | 48.5 | 48.65 | 48.65 | -0.33 (-0.67%) | 562,995 |
| 7 Dec 2022 | CNY | 49.02 | 49.13 | 48.62 | 48.98 | 48.98 | -0.93 (-1.86%) | 698,093 |
| 6 Dec 2022 | CNY | 49.85 | 50.19 | 49.6 | 49.91 | 49.91 | +0.17 (+0.34%) | 732,902 |
| 5 Dec 2022 | CNY | 49.95 | 50.15 | 49.38 | 49.74 | 49.74 | -0.01 (-0.02%) | 614,238 |
| 2 Dec 2022 | CNY | 49.38 | 49.95 | 49.33 | 49.75 | 49.75 | +0.27 (+0.55%) | 568,453 |
| 1 Dec 2022 | CNY | 49.2 | 49.75 | 49.12 | 49.48 | 49.48 | +0.74 (+1.52%) | 660,208 |
| 30 Nov 2022 | CNY | 49.32 | 49.36 | 48.71 | 48.74 | 48.74 | -0.58 (-1.18%) | 503,281 |
| 29 Nov 2022 | CNY | 48.3 | 49.32 | 48.3 | 49.32 | 49.32 | +0.91 (+1.88%) | 544,644 |
| 28 Nov 2022 | CNY | 48 | 48.51 | 47.5 | 48.41 | 48.41 | -0.1 (-0.21%) | 394,828 |
| 25 Nov 2022 | CNY | 49.28 | 49.51 | 48.46 | 48.51 | 48.51 | -0.72 (-1.46%) | 497,399 |
| 24 Nov 2022 | CNY | 49.4 | 49.6 | 49.09 | 49.23 | 49.23 | +0.05 (+0.10%) | 464,796 |
| 23 Nov 2022 | CNY | 50.09 | 50.2 | 48.34 | 49.18 | 49.18 | -0.96 (-1.91%) | 930,473 |
