| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 46.27 | 46.75 | 45.65 | 46.46 | 46.46 | +0.57 (+1.24%) | 275,200 |
| 4 Jan 2023 | CNY | 46.52 | 46.52 | 45.41 | 45.89 | 45.89 | -0.35 (-0.76%) | 348,536 |
| 3 Jan 2023 | CNY | 46.67 | 47.84 | 45.83 | 46.24 | 46.24 | -0.96 (-2.03%) | 464,000 |
| 30 Dec 2022 | CNY | 44.8 | 47.3 | 44.8 | 47.2 | 47.2 | +1.2 (+2.61%) | 462,700 |
| 29 Dec 2022 | CNY | 45 | 46.2 | 44.61 | 46 | 46 | +0.51 (+1.12%) | 356,100 |
| 28 Dec 2022 | CNY | 45.83 | 46.35 | 45.01 | 45.49 | 45.49 | -0.54 (-1.17%) | 282,800 |
| 27 Dec 2022 | CNY | 44.64 | 47.55 | 44.64 | 46.03 | 46.03 | +0.94 (+2.08%) | 614,500 |
| 26 Dec 2022 | CNY | 45.88 | 45.88 | 43.45 | 45.09 | 45.09 | +1.89 (+4.38%) | 415,176 |
| 23 Dec 2022 | CNY | 43 | 43.99 | 42.66 | 43.2 | 43.2 | -0.08 (-0.18%) | 159,588 |
| 22 Dec 2022 | CNY | 44.08 | 44.73 | 43.23 | 43.28 | 43.28 | -0.59 (-1.34%) | 161,900 |
| 21 Dec 2022 | CNY | 44.97 | 45 | 43.8 | 43.87 | 43.87 | -0.85 (-1.90%) | 151,700 |
| 20 Dec 2022 | CNY | 44.54 | 45.2 | 44.02 | 44.72 | 44.72 | +0.27 (+0.61%) | 205,500 |
| 19 Dec 2022 | CNY | 46.19 | 46.19 | 44.21 | 44.45 | 44.45 | -1.77 (-3.83%) | 331,500 |
| 16 Dec 2022 | CNY | 47.17 | 47.17 | 45.82 | 46.22 | 46.22 | -1 (-2.12%) | 270,800 |
| 15 Dec 2022 | CNY | 48.78 | 48.9 | 46.82 | 47.22 | 47.22 | -0.87 (-1.81%) | 582,654 |
| 14 Dec 2022 | CNY | 46.3 | 48.13 | 46.3 | 48.09 | 48.09 | +1.2 (+2.56%) | 616,888 |
| 13 Dec 2022 | CNY | 46.46 | 47.36 | 46.2 | 46.89 | 46.89 | +0.29 (+0.62%) | 313,592 |
| 12 Dec 2022 | CNY | 46.25 | 47.24 | 46.03 | 46.6 | 46.6 | +0.12 (+0.26%) | 328,500 |
| 9 Dec 2022 | CNY | 46.99 | 47.36 | 46.15 | 46.48 | 46.48 | -0.43 (-0.92%) | 425,867 |
| 8 Dec 2022 | CNY | 47.02 | 47.9 | 46.27 | 46.91 | 46.91 | -0.06 (-0.13%) | 576,300 |
| 7 Dec 2022 | CNY | 45.69 | 47.15 | 45.21 | 46.97 | 46.97 | +1.19 (+2.60%) | 639,800 |
| 6 Dec 2022 | CNY | 46.23 | 46.94 | 45 | 45.78 | 45.78 | -0.52 (-1.12%) | 463,874 |
| 5 Dec 2022 | CNY | 45.54 | 46.64 | 45.51 | 46.3 | 46.3 | +1.15 (+2.55%) | 852,566 |
| 2 Dec 2022 | CNY | 43.5 | 45.66 | 43.41 | 45.15 | 45.15 | +1.47 (+3.37%) | 739,063 |
| 1 Dec 2022 | CNY | 43.03 | 45.41 | 43.03 | 43.68 | 43.68 | +1.02 (+2.39%) | 835,574 |
| 30 Nov 2022 | CNY | 43.8 | 44.19 | 42.55 | 42.66 | 42.66 | -1.22 (-2.78%) | 868,800 |
| 29 Nov 2022 | CNY | 43.66 | 44.22 | 43.12 | 43.88 | 43.88 | +0.38 (+0.87%) | 681,200 |
| 28 Nov 2022 | CNY | 44.28 | 44.28 | 43.2 | 43.5 | 43.5 | -1.18 (-2.64%) | 506,153 |
| 25 Nov 2022 | CNY | 45.18 | 46.22 | 44.62 | 44.68 | 44.68 | -1 (-2.19%) | 550,422 |
| 24 Nov 2022 | CNY | 44.78 | 45.9 | 43.02 | 45.68 | 45.68 | +1.88 (+4.29%) | 1,069,228 |
