| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2022 | CNY | 46.56 | 46.95 | 45.15 | 45.79 | 45.79 | -0.88 (-1.89%) | 3,744,335 |
| 20 Dec 2022 | CNY | 46.59 | 47 | 45.7 | 46.67 | 46.67 | +0.07 (+0.15%) | 4,432,609 |
| 19 Dec 2022 | CNY | 47.22 | 47.8 | 46.4 | 46.6 | 46.6 | -0.86 (-1.81%) | 3,647,860 |
| 16 Dec 2022 | CNY | 47.6 | 48.27 | 47.1 | 47.46 | 47.46 | -0.15 (-0.32%) | 4,870,963 |
| 15 Dec 2022 | CNY | 48 | 48.66 | 46.52 | 47.61 | 47.61 | +1.41 (+3.05%) | 11,354,624 |
| 14 Dec 2022 | CNY | 46.68 | 47.12 | 45.93 | 46.2 | 46.2 | -0.66 (-1.41%) | 3,716,188 |
| 13 Dec 2022 | CNY | 47.75 | 47.75 | 46.67 | 46.86 | 46.86 | -0.89 (-1.86%) | 3,029,397 |
| 12 Dec 2022 | CNY | 46.37 | 48.12 | 45.7 | 47.75 | 47.75 | +1.38 (+2.98%) | 6,774,483 |
| 9 Dec 2022 | CNY | 46.79 | 47.55 | 46.15 | 46.37 | 46.37 | -0.35 (-0.75%) | 6,045,500 |
| 8 Dec 2022 | CNY | 47.57 | 47.8 | 46.48 | 46.72 | 46.72 | -1.13 (-2.36%) | 5,355,190 |
| 7 Dec 2022 | CNY | 48.8 | 49 | 47.4 | 47.85 | 47.85 | -0.99 (-2.03%) | 6,595,114 |
| 6 Dec 2022 | CNY | 47.57 | 49.05 | 46.91 | 48.84 | 48.84 | +1.29 (+2.71%) | 7,372,306 |
| 5 Dec 2022 | CNY | 47.31 | 48.39 | 47.31 | 47.55 | 47.55 | -0.43 (-0.90%) | 6,873,724 |
| 2 Dec 2022 | CNY | 49.2 | 49.75 | 47.9 | 47.98 | 47.98 | -1.24 (-2.52%) | 8,051,637 |
| 1 Dec 2022 | CNY | 48.02 | 49.88 | 47.53 | 49.22 | 49.22 | +1.24 (+2.58%) | 12,581,396 |
| 30 Nov 2022 | CNY | 48 | 48.45 | 47.29 | 47.98 | 47.98 | +0.83 (+1.76%) | 10,058,942 |
| 29 Nov 2022 | CNY | 47.28 | 47.98 | 46.68 | 47.15 | 47.15 | 0.0 (0.0%) | 9,934,382 |
| 28 Nov 2022 | CNY | 44.56 | 48.5 | 44.56 | 47.15 | 47.15 | +1.81 (+3.99%) | 20,228,341 |
| 25 Nov 2022 | CNY | 43.98 | 45.6 | 43.7 | 45.34 | 45.34 | +1.29 (+2.93%) | 12,568,681 |
| 24 Nov 2022 | CNY | 43.55 | 44.84 | 43.55 | 44.05 | 44.05 | +0.56 (+1.29%) | 6,307,948 |
| 23 Nov 2022 | CNY | 43.69 | 44 | 43.07 | 43.49 | 43.49 | -0.4 (-0.91%) | 4,157,955 |
| 22 Nov 2022 | CNY | 43.09 | 44.85 | 43.09 | 43.89 | 43.89 | +0.58 (+1.34%) | 10,733,885 |
| 21 Nov 2022 | CNY | 41.66 | 43.76 | 41.52 | 43.31 | 43.31 | +1.26 (+3.00%) | 8,772,753 |
| 18 Nov 2022 | CNY | 42.99 | 43.45 | 41.97 | 42.05 | 42.05 | -0.94 (-2.19%) | 4,935,457 |
| 17 Nov 2022 | CNY | 42.33 | 43.02 | 41 | 42.99 | 42.99 | +0.46 (+1.08%) | 5,146,341 |
| 16 Nov 2022 | CNY | 42.04 | 43.3 | 42.04 | 42.53 | 42.53 | +0.31 (+0.73%) | 5,976,543 |
| 15 Nov 2022 | CNY | 41.56 | 42.27 | 41.31 | 42.22 | 42.22 | +0.42 (+1.00%) | 4,303,528 |
| 14 Nov 2022 | CNY | 42.2 | 42.45 | 41.52 | 41.8 | 41.8 | -0.51 (-1.21%) | 4,473,842 |
| 11 Nov 2022 | CNY | 42.5 | 42.89 | 42.03 | 42.31 | 42.31 | +0.39 (+0.93%) | 5,319,726 |
| 10 Nov 2022 | CNY | 42.9 | 42.92 | 41.85 | 41.92 | 41.92 | -1.3 (-3.01%) | 5,814,634 |
