| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2022 | CNY | 58.63 | 59.46 | 57.63 | 57.94 | 57.94 | -0.16 (-0.28%) | 1,473,922 |
| 20 Dec 2022 | CNY | 56.7 | 58.38 | 56 | 58.1 | 58.1 | +0.7 (+1.22%) | 1,334,815 |
| 19 Dec 2022 | CNY | 57 | 58.3 | 56.97 | 57.4 | 57.4 | -0.1 (-0.17%) | 1,305,928 |
| 16 Dec 2022 | CNY | 59.45 | 59.87 | 57.43 | 57.5 | 57.5 | -2.99 (-4.94%) | 2,501,346 |
| 15 Dec 2022 | CNY | 58.53 | 63.3 | 58.23 | 60.49 | 60.49 | +1.5 (+2.54%) | 3,068,584 |
| 14 Dec 2022 | CNY | 58.76 | 59.85 | 58.38 | 58.99 | 58.99 | -0.04 (-0.07%) | 1,645,500 |
| 13 Dec 2022 | CNY | 60.4 | 61.5 | 59.01 | 59.03 | 59.03 | -2.12 (-3.47%) | 2,400,778 |
| 12 Dec 2022 | CNY | 61.96 | 63.45 | 60.75 | 61.15 | 61.15 | -0.63 (-1.02%) | 2,661,891 |
| 9 Dec 2022 | CNY | 62.78 | 63.33 | 61.4 | 61.78 | 61.78 | -1.62 (-2.56%) | 3,052,472 |
| 8 Dec 2022 | CNY | 59.81 | 65 | 59.5 | 63.4 | 63.4 | +2.97 (+4.91%) | 5,617,128 |
| 7 Dec 2022 | CNY | 61.08 | 61.88 | 60.25 | 60.43 | 60.43 | -1.23 (-1.99%) | 2,148,253 |
| 6 Dec 2022 | CNY | 60.6 | 63.01 | 59.58 | 61.66 | 61.66 | +0.67 (+1.10%) | 2,986,363 |
| 5 Dec 2022 | CNY | 62.07 | 62.66 | 60.24 | 60.99 | 60.99 | -1.08 (-1.74%) | 2,731,085 |
| 2 Dec 2022 | CNY | 59.03 | 65.49 | 59.03 | 62.07 | 62.07 | +2.24 (+3.74%) | 4,958,383 |
| 1 Dec 2022 | CNY | 57.84 | 59.88 | 57.46 | 59.83 | 59.83 | +2.37 (+4.12%) | 3,128,302 |
| 30 Nov 2022 | CNY | 57.59 | 57.96 | 56.11 | 57.46 | 57.46 | -0.14 (-0.24%) | 1,851,497 |
| 29 Nov 2022 | CNY | 57.2 | 58.14 | 56.82 | 57.6 | 57.6 | +0.16 (+0.28%) | 1,704,076 |
| 28 Nov 2022 | CNY | 57.37 | 58.3 | 56.91 | 57.44 | 57.44 | -0.94 (-1.61%) | 1,335,514 |
| 25 Nov 2022 | CNY | 60.33 | 60.33 | 58.28 | 58.38 | 58.38 | -2.32 (-3.82%) | 1,898,614 |
| 24 Nov 2022 | CNY | 61.43 | 62.06 | 59.99 | 60.7 | 60.7 | -0.73 (-1.19%) | 2,449,007 |
| 23 Nov 2022 | CNY | 58.91 | 62.81 | 57.5 | 61.43 | 61.43 | +2.61 (+4.44%) | 3,326,872 |
| 22 Nov 2022 | CNY | 60.22 | 61.5 | 58.46 | 58.82 | 58.82 | -2.08 (-3.42%) | 2,116,355 |
| 21 Nov 2022 | CNY | 59.19 | 61.15 | 58.67 | 60.9 | 60.9 | +1.75 (+2.96%) | 2,331,786 |
| 18 Nov 2022 | CNY | 60.5 | 61.9 | 59.05 | 59.15 | 59.15 | -1.15 (-1.91%) | 2,231,641 |
| 17 Nov 2022 | CNY | 60.92 | 61.16 | 59.28 | 60.3 | 60.3 | -0.59 (-0.97%) | 1,381,665 |
| 16 Nov 2022 | CNY | 62.7 | 63.15 | 60.7 | 60.89 | 60.89 | -1.89 (-3.01%) | 1,676,574 |
| 15 Nov 2022 | CNY | 61.25 | 62.85 | 60.19 | 62.78 | 62.78 | +2.1 (+3.46%) | 1,744,319 |
| 14 Nov 2022 | CNY | 62.14 | 63.1 | 60.36 | 60.68 | 60.68 | -2.91 (-4.58%) | 1,829,944 |
| 11 Nov 2022 | CNY | 65.95 | 66 | 62.42 | 63.59 | 63.59 | -0.36 (-0.56%) | 2,206,398 |
| 10 Nov 2022 | CNY | 66.2 | 67 | 62.9 | 63.95 | 63.95 | -3.11 (-4.64%) | 2,709,490 |
