| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 61.08 | 64.66 | 60.5 | 63.25 | 63.25 | +2.05 (+3.35%) | 10,747,875 |
| 4 Jan 2023 | CNY | 58.18 | 61.6 | 58.03 | 61.2 | 61.2 | +3.16 (+5.44%) | 8,630,078 |
| 3 Jan 2023 | CNY | 58.42 | 59.07 | 57.2 | 58.04 | 58.04 | -0.37 (-0.63%) | 4,153,218 |
| 30 Dec 2022 | CNY | 59 | 59.14 | 58 | 58.41 | 58.41 | -0.49 (-0.83%) | 3,316,239 |
| 29 Dec 2022 | CNY | 56.99 | 59.65 | 56.71 | 58.9 | 58.9 | +1.68 (+2.94%) | 5,708,803 |
| 28 Dec 2022 | CNY | 57.11 | 58.25 | 56.5 | 57.22 | 57.22 | -0.22 (-0.38%) | 3,853,475 |
| 27 Dec 2022 | CNY | 55.42 | 57.77 | 55.1 | 57.44 | 57.44 | +2.07 (+3.74%) | 4,890,896 |
| 26 Dec 2022 | CNY | 55.64 | 55.78 | 54.96 | 55.37 | 55.37 | -0.09 (-0.16%) | 2,001,583 |
| 23 Dec 2022 | CNY | 54.18 | 55.76 | 53.55 | 55.46 | 55.46 | +0.76 (+1.39%) | 3,237,640 |
| 22 Dec 2022 | CNY | 53.75 | 56.22 | 53.75 | 54.7 | 54.7 | +0.74 (+1.37%) | 4,090,874 |
| 21 Dec 2022 | CNY | 54.54 | 54.74 | 53.64 | 53.96 | 53.96 | -0.22 (-0.41%) | 2,170,328 |
| 20 Dec 2022 | CNY | 54.19 | 54.95 | 53.9 | 54.18 | 54.18 | -0.58 (-1.06%) | 3,342,426 |
| 19 Dec 2022 | CNY | 56 | 56.5 | 54.28 | 54.76 | 54.76 | -2.89 (-5.01%) | 5,987,679 |
| 16 Dec 2022 | CNY | 57.2 | 57.88 | 56.61 | 57.65 | 57.65 | -0.01 (-0.02%) | 3,289,609 |
| 15 Dec 2022 | CNY | 59.04 | 59.04 | 57.59 | 57.66 | 57.66 | -1.04 (-1.77%) | 3,243,496 |
| 14 Dec 2022 | CNY | 58.14 | 59.35 | 57.82 | 58.7 | 58.7 | +0.62 (+1.07%) | 3,859,232 |
| 13 Dec 2022 | CNY | 59.13 | 59.42 | 57.5 | 58.08 | 58.08 | -1.29 (-2.17%) | 4,829,944 |
| 12 Dec 2022 | CNY | 59 | 60.13 | 58.5 | 59.37 | 59.37 | -0.1 (-0.17%) | 4,960,560 |
| 9 Dec 2022 | CNY | 60.03 | 60.34 | 58.55 | 59.47 | 59.47 | -0.55 (-0.92%) | 5,511,231 |
| 8 Dec 2022 | CNY | 60 | 60.7 | 59.6 | 60.02 | 60.02 | -0.58 (-0.96%) | 4,278,193 |
| 7 Dec 2022 | CNY | 60 | 61.4 | 59.45 | 60.6 | 60.6 | +0.02 (+0.03%) | 5,085,952 |
| 6 Dec 2022 | CNY | 59.4 | 62.3 | 59.21 | 60.58 | 60.58 | +0.4 (+0.66%) | 7,795,415 |
| 5 Dec 2022 | CNY | 60 | 60.3 | 58.4 | 60.18 | 60.18 | +1.88 (+3.22%) | 8,693,843 |
| 2 Dec 2022 | CNY | 59.06 | 59.27 | 57.92 | 58.3 | 58.3 | -1.24 (-2.08%) | 5,351,506 |
| 1 Dec 2022 | CNY | 59.18 | 59.74 | 58.46 | 59.54 | 59.54 | +1.41 (+2.43%) | 5,409,796 |
| 30 Nov 2022 | CNY | 58.99 | 59.1 | 57.73 | 58.13 | 58.13 | -0.57 (-0.97%) | 4,394,777 |
| 29 Nov 2022 | CNY | 57.8 | 59.83 | 57.7 | 58.7 | 58.7 | +0.98 (+1.70%) | 5,583,827 |
| 28 Nov 2022 | CNY | 57.16 | 58.36 | 56.08 | 57.72 | 57.72 | -1.44 (-2.43%) | 6,862,985 |
| 25 Nov 2022 | CNY | 60.3 | 60.3 | 58.66 | 59.16 | 59.16 | -1.47 (-2.42%) | 4,229,090 |
| 24 Nov 2022 | CNY | 60.39 | 61.18 | 59.8 | 60.63 | 60.63 | +0.05 (+0.08%) | 4,551,340 |
