| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 64.67 | 64.91 | 63 | 63.85 | 63.85 | -1.12 (-1.72%) | 3,157,044 |
| 5 Jan 2023 | CNY | 65.61 | 66.51 | 64.45 | 64.97 | 64.97 | -0.51 (-0.78%) | 3,788,526 |
| 4 Jan 2023 | CNY | 66.5 | 66.8 | 64.9 | 65.48 | 65.48 | -1.02 (-1.53%) | 3,749,120 |
| 3 Jan 2023 | CNY | 62.8 | 67.05 | 62.8 | 66.5 | 66.5 | +2.66 (+4.17%) | 7,882,551 |
| 30 Dec 2022 | CNY | 63.08 | 63.96 | 61.02 | 63.84 | 63.84 | +0.64 (+1.01%) | 5,750,853 |
| 29 Dec 2022 | CNY | 58.8 | 63.97 | 58.8 | 63.2 | 63.2 | +5.05 (+8.68%) | 9,293,431 |
| 28 Dec 2022 | CNY | 58.65 | 58.65 | 57.35 | 58.15 | 58.15 | -0.07 (-0.12%) | 4,193,107 |
| 27 Dec 2022 | CNY | 59.15 | 59.47 | 57.71 | 58.22 | 58.22 | -0.77 (-1.31%) | 3,274,787 |
| 26 Dec 2022 | CNY | 60.56 | 60.9 | 58.92 | 58.99 | 58.99 | -0.41 (-0.69%) | 2,407,105 |
| 23 Dec 2022 | CNY | 58.5 | 60.17 | 58.25 | 59.4 | 59.4 | +0.56 (+0.95%) | 2,556,378 |
| 22 Dec 2022 | CNY | 60 | 60.11 | 58.42 | 58.84 | 58.84 | -0.57 (-0.96%) | 2,482,069 |
| 21 Dec 2022 | CNY | 58.48 | 60 | 58.14 | 59.41 | 59.41 | +0.62 (+1.05%) | 3,699,159 |
| 20 Dec 2022 | CNY | 59.3 | 59.89 | 57.8 | 58.79 | 58.79 | -0.7 (-1.18%) | 4,920,843 |
| 19 Dec 2022 | CNY | 62.66 | 62.94 | 59 | 59.49 | 59.49 | -3.16 (-5.04%) | 7,267,635 |
| 16 Dec 2022 | CNY | 61.35 | 62.65 | 60.8 | 62.65 | 62.65 | +0.66 (+1.06%) | 3,899,206 |
| 15 Dec 2022 | CNY | 61.5 | 63.45 | 61.17 | 61.99 | 61.99 | -0.58 (-0.93%) | 4,309,958 |
| 14 Dec 2022 | CNY | 63.3 | 63.52 | 61.7 | 62.57 | 62.57 | -0.78 (-1.23%) | 7,246,680 |
| 13 Dec 2022 | CNY | 68 | 68.18 | 62.92 | 63.35 | 63.35 | -3.95 (-5.87%) | 8,747,803 |
| 12 Dec 2022 | CNY | 67.12 | 68.85 | 67 | 67.3 | 67.3 | +0.45 (+0.67%) | 5,394,367 |
| 9 Dec 2022 | CNY | 66.65 | 68.5 | 65.22 | 66.85 | 66.85 | +0.2 (+0.30%) | 6,551,961 |
| 8 Dec 2022 | CNY | 65.23 | 67.72 | 65.23 | 66.65 | 66.65 | +1.97 (+3.05%) | 6,837,132 |
| 7 Dec 2022 | CNY | 63.9 | 65.5 | 62.1 | 64.68 | 64.68 | +0.73 (+1.14%) | 6,826,676 |
| 6 Dec 2022 | CNY | 69.87 | 69.87 | 63.16 | 63.95 | 63.95 | -6.13 (-8.75%) | 10,756,180 |
| 5 Dec 2022 | CNY | 69.3 | 73.5 | 68.97 | 70.08 | 70.08 | +1.11 (+1.61%) | 11,466,758 |
| 2 Dec 2022 | CNY | 66.35 | 70.21 | 66.35 | 68.97 | 68.97 | +1.95 (+2.91%) | 7,098,582 |
| 1 Dec 2022 | CNY | 68.01 | 70.88 | 64 | 67.02 | 67.02 | +1.92 (+2.95%) | 9,870,053 |
| 30 Nov 2022 | CNY | 66.19 | 67.42 | 64.6 | 65.1 | 65.1 | -1.82 (-2.72%) | 4,915,260 |
| 29 Nov 2022 | CNY | 64.53 | 67.78 | 64 | 66.92 | 66.92 | +1.98 (+3.05%) | 6,563,729 |
| 28 Nov 2022 | CNY | 63.51 | 66.36 | 63.03 | 64.94 | 64.94 | +1.15 (+1.80%) | 5,407,281 |
| 25 Nov 2022 | CNY | 64.79 | 64.79 | 62.75 | 63.79 | 63.79 | -1.21 (-1.86%) | 2,496,454 |
