| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 51.41 | 51.92 | 50.85 | 51.53 | 51.53 | +0.59 (+1.16%) | 763,546 |
| 23 Dec 2022 | CNY | 51.51 | 52.18 | 50.6 | 50.94 | 50.94 | -0.47 (-0.91%) | 714,200 |
| 22 Dec 2022 | CNY | 53.28 | 53.28 | 51.3 | 51.41 | 51.41 | -1.59 (-3%) | 770,400 |
| 21 Dec 2022 | CNY | 53.44 | 53.44 | 52.41 | 53 | 53 | 0.0 (0.0%) | 614,600 |
| 20 Dec 2022 | CNY | 52.81 | 53.99 | 52.3 | 53 | 53 | -0.49 (-0.92%) | 983,327 |
| 19 Dec 2022 | CNY | 53.91 | 54.4 | 53.09 | 53.49 | 53.49 | -0.22 (-0.41%) | 658,009 |
| 16 Dec 2022 | CNY | 54.8 | 55.23 | 53.56 | 53.71 | 53.71 | -1.17 (-2.13%) | 859,200 |
| 15 Dec 2022 | CNY | 56.3 | 56.65 | 54.6 | 54.88 | 54.88 | -1.77 (-3.12%) | 1,499,122 |
| 14 Dec 2022 | CNY | 54.69 | 56.65 | 54.51 | 56.65 | 56.65 | +1.65 (+3%) | 1,564,583 |
| 13 Dec 2022 | CNY | 55.27 | 55.7 | 53.88 | 55 | 55 | -0.27 (-0.49%) | 1,931,753 |
| 12 Dec 2022 | CNY | 56.18 | 56.68 | 55.07 | 55.27 | 55.27 | -0.98 (-1.74%) | 1,052,600 |
| 9 Dec 2022 | CNY | 57.33 | 57.68 | 56.2 | 56.25 | 56.25 | -1.09 (-1.90%) | 1,021,350 |
| 8 Dec 2022 | CNY | 58 | 58.02 | 57.28 | 57.34 | 57.34 | -0.66 (-1.14%) | 818,400 |
| 7 Dec 2022 | CNY | 58.7 | 58.75 | 57.8 | 58 | 58 | -0.51 (-0.87%) | 1,146,940 |
| 6 Dec 2022 | CNY | 59.75 | 59.75 | 58.4 | 58.51 | 58.51 | -0.95 (-1.60%) | 987,570 |
| 5 Dec 2022 | CNY | 60.45 | 60.98 | 59.31 | 59.46 | 59.46 | -0.69 (-1.15%) | 1,004,750 |
| 2 Dec 2022 | CNY | 59.65 | 60.75 | 59.65 | 60.15 | 60.15 | +0.52 (+0.87%) | 1,025,421 |
| 1 Dec 2022 | CNY | 60.03 | 60.49 | 59.4 | 59.63 | 59.63 | -0.2 (-0.33%) | 871,712 |
| 30 Nov 2022 | CNY | 58.98 | 61.39 | 57.81 | 59.83 | 59.83 | +1.32 (+2.26%) | 2,206,562 |
| 29 Nov 2022 | CNY | 58.1 | 59.07 | 57.5 | 58.51 | 58.51 | +0.33 (+0.57%) | 1,469,011 |
| 28 Nov 2022 | CNY | 57.97 | 58.95 | 57.53 | 58.18 | 58.18 | -0.42 (-0.72%) | 1,028,700 |
| 25 Nov 2022 | CNY | 58.29 | 59 | 58.26 | 58.6 | 58.6 | -0.2 (-0.34%) | 672,200 |
| 24 Nov 2022 | CNY | 57.5 | 58.94 | 57.5 | 58.8 | 58.8 | +0.77 (+1.33%) | 1,176,050 |
| 23 Nov 2022 | CNY | 58.48 | 59.5 | 57.19 | 58.03 | 58.03 | -0.71 (-1.21%) | 2,034,853 |
| 22 Nov 2022 | CNY | 59.36 | 59.8 | 57.85 | 58.74 | 58.74 | -0.56 (-0.94%) | 2,890,900 |
| 21 Nov 2022 | CNY | 58.86 | 59.8 | 57.5 | 59.3 | 59.3 | +2.1 (+3.67%) | 2,519,310 |
| 18 Nov 2022 | CNY | 55.1 | 57.63 | 55.1 | 57.2 | 57.2 | +1.84 (+3.32%) | 2,224,000 |
| 17 Nov 2022 | CNY | 54 | 55.38 | 52.69 | 55.36 | 55.36 | +1.62 (+3.01%) | 2,356,078 |
| 16 Nov 2022 | CNY | 53.36 | 54.89 | 52.92 | 53.74 | 53.74 | +0.37 (+0.69%) | 2,436,702 |
| 15 Nov 2022 | CNY | 51.59 | 53.68 | 50.72 | 53.37 | 53.37 | +1.39 (+2.67%) | 3,477,923 |
