| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 62.4 | 63.49 | 61.45 | 63.4 | 63.4 | +1 (+1.60%) | 3,640,975 |
| 4 Jan 2023 | CNY | 61.3 | 63.58 | 61.3 | 62.4 | 62.4 | +0.69 (+1.12%) | 4,701,918 |
| 3 Jan 2023 | CNY | 62.5 | 63.11 | 61.1 | 61.71 | 61.71 | -1.44 (-2.28%) | 4,781,354 |
| 30 Dec 2022 | CNY | 63.24 | 64.79 | 62.35 | 63.15 | 63.15 | +0.3 (+0.48%) | 3,803,123 |
| 29 Dec 2022 | CNY | 62.1 | 64.02 | 62.04 | 62.85 | 62.85 | +0.75 (+1.21%) | 4,338,038 |
| 28 Dec 2022 | CNY | 63.22 | 64.95 | 61.96 | 62.1 | 62.1 | -1.4 (-2.20%) | 5,078,429 |
| 27 Dec 2022 | CNY | 62.47 | 63.99 | 62 | 63.5 | 63.5 | +1.3 (+2.09%) | 3,429,125 |
| 26 Dec 2022 | CNY | 61.66 | 62.55 | 61.39 | 62.2 | 62.2 | +0.76 (+1.24%) | 3,309,148 |
| 23 Dec 2022 | CNY | 62.69 | 63 | 60.91 | 61.44 | 61.44 | -1.73 (-2.74%) | 3,419,292 |
| 22 Dec 2022 | CNY | 63.3 | 64.38 | 62.38 | 63.17 | 63.17 | +0.07 (+0.11%) | 3,942,759 |
| 21 Dec 2022 | CNY | 63.71 | 65.3 | 62.58 | 63.1 | 63.1 | -0.6 (-0.94%) | 3,006,581 |
| 20 Dec 2022 | CNY | 64.59 | 65.22 | 62.9 | 63.7 | 63.7 | -1.3 (-2%) | 5,963,175 |
| 19 Dec 2022 | CNY | 63.09 | 66.08 | 62.72 | 65 | 65 | +1.89 (+2.99%) | 9,661,025 |
| 16 Dec 2022 | CNY | 60.06 | 63.25 | 60.01 | 63.11 | 63.11 | +2.24 (+3.68%) | 8,601,678 |
| 15 Dec 2022 | CNY | 61.22 | 63.34 | 58.87 | 60.87 | 60.87 | -0.43 (-0.70%) | 14,882,986 |
| 14 Dec 2022 | CNY | 62.39 | 62.85 | 60.71 | 61.3 | 61.3 | -0.96 (-1.54%) | 9,484,035 |
| 13 Dec 2022 | CNY | 65.01 | 65.25 | 62.26 | 62.26 | 62.26 | -2.75 (-4.23%) | 8,878,490 |
| 12 Dec 2022 | CNY | 64.01 | 66.25 | 64.01 | 65.01 | 65.01 | -0.48 (-0.73%) | 3,566,440 |
| 9 Dec 2022 | CNY | 62.89 | 66.1 | 62.45 | 65.49 | 65.49 | +2.69 (+4.28%) | 8,790,630 |
| 8 Dec 2022 | CNY | 62.8 | 63.3 | 61.8 | 62.8 | 62.8 | +0.3 (+0.48%) | 4,514,690 |
| 7 Dec 2022 | CNY | 64 | 64.01 | 61.94 | 62.5 | 62.5 | -1.84 (-2.86%) | 8,102,926 |
| 6 Dec 2022 | CNY | 63.75 | 65.5 | 63.5 | 64.34 | 64.34 | +0.01 (+0.02%) | 5,477,278 |
| 5 Dec 2022 | CNY | 62.2 | 65.26 | 62.2 | 64.33 | 64.33 | +2.31 (+3.72%) | 6,597,091 |
| 2 Dec 2022 | CNY | 62.14 | 62.66 | 61.32 | 62.02 | 62.02 | -0.1 (-0.16%) | 5,038,321 |
| 1 Dec 2022 | CNY | 65.95 | 66.94 | 61.9 | 62.12 | 62.12 | -3.65 (-5.55%) | 7,989,078 |
| 30 Nov 2022 | CNY | 64.9 | 67 | 64.9 | 65.77 | 65.77 | +0.37 (+0.57%) | 4,687,672 |
| 29 Nov 2022 | CNY | 64.2 | 65.7 | 62.61 | 65.4 | 65.4 | +2.72 (+4.34%) | 5,963,512 |
| 28 Nov 2022 | CNY | 62.34 | 63.63 | 61.47 | 62.68 | 62.68 | -1.15 (-1.80%) | 5,328,440 |
| 25 Nov 2022 | CNY | 63.26 | 64.3 | 62.5 | 63.83 | 63.83 | -0.07 (-0.11%) | 4,648,591 |
| 24 Nov 2022 | CNY | 64.12 | 65.2 | 63 | 63.9 | 63.9 | -0.06 (-0.09%) | 5,989,620 |
