| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 44.36 | 47 | 44.36 | 46.85 | 46.85 | +2.1 (+4.69%) | 1,011,421 |
| 23 Dec 2022 | CNY | 44.55 | 45 | 44.29 | 44.75 | 44.75 | -0.07 (-0.16%) | 551,130 |
| 22 Dec 2022 | CNY | 46.01 | 46.01 | 44.62 | 44.82 | 44.82 | -1.04 (-2.27%) | 1,102,178 |
| 21 Dec 2022 | CNY | 45.89 | 45.99 | 45.08 | 45.86 | 45.86 | -0.34 (-0.74%) | 1,185,364 |
| 20 Dec 2022 | CNY | 45.53 | 46.3 | 45.05 | 46.2 | 46.2 | +0.19 (+0.41%) | 874,000 |
| 19 Dec 2022 | CNY | 46.06 | 46.74 | 45.53 | 46.01 | 46.01 | -0.01 (-0.02%) | 797,700 |
| 16 Dec 2022 | CNY | 47.6 | 47.77 | 45.72 | 46.02 | 46.02 | -1.9 (-3.96%) | 1,563,220 |
| 15 Dec 2022 | CNY | 46.1 | 48.06 | 46.05 | 47.92 | 47.92 | +1.43 (+3.08%) | 2,840,245 |
| 14 Dec 2022 | CNY | 45.3 | 46.78 | 45.3 | 46.49 | 46.49 | +0.67 (+1.46%) | 1,789,100 |
| 13 Dec 2022 | CNY | 46.85 | 46.85 | 45.65 | 45.82 | 45.82 | -0.86 (-1.84%) | 1,229,858 |
| 12 Dec 2022 | CNY | 46.81 | 47.26 | 46.06 | 46.68 | 46.68 | -0.23 (-0.49%) | 1,066,979 |
| 9 Dec 2022 | CNY | 47.83 | 48.06 | 46.66 | 46.91 | 46.91 | -1.1 (-2.29%) | 2,321,899 |
| 8 Dec 2022 | CNY | 47.22 | 48.64 | 46.49 | 48.01 | 48.01 | +0.65 (+1.37%) | 2,703,514 |
| 7 Dec 2022 | CNY | 49.57 | 50.2 | 46.8 | 47.36 | 47.36 | -2.18 (-4.40%) | 3,480,591 |
| 6 Dec 2022 | CNY | 50.39 | 50.48 | 49.39 | 49.54 | 49.54 | -0.85 (-1.69%) | 903,700 |
| 5 Dec 2022 | CNY | 49.8 | 50.84 | 49.3 | 50.39 | 50.39 | +0.59 (+1.18%) | 1,291,307 |
| 2 Dec 2022 | CNY | 51.2 | 51.87 | 49.76 | 49.8 | 49.8 | -1.69 (-3.28%) | 1,448,033 |
| 1 Dec 2022 | CNY | 51.29 | 51.99 | 51 | 51.49 | 51.49 | +0.42 (+0.82%) | 1,302,815 |
| 30 Nov 2022 | CNY | 51 | 51.36 | 50 | 51.07 | 51.07 | +0.31 (+0.61%) | 1,081,037 |
| 29 Nov 2022 | CNY | 50.01 | 51.27 | 49.5 | 50.76 | 50.76 | +0.94 (+1.89%) | 1,422,245 |
| 28 Nov 2022 | CNY | 49.4 | 50.71 | 49.19 | 49.82 | 49.82 | -0.01 (-0.02%) | 1,121,507 |
| 25 Nov 2022 | CNY | 49.99 | 50.23 | 49.22 | 49.83 | 49.83 | -0.42 (-0.84%) | 679,100 |
| 24 Nov 2022 | CNY | 50.5 | 51.26 | 49.81 | 50.25 | 50.25 | -0.25 (-0.50%) | 841,157 |
| 23 Nov 2022 | CNY | 50.9 | 51.64 | 49.39 | 50.5 | 50.5 | -0.4 (-0.79%) | 1,380,300 |
| 22 Nov 2022 | CNY | 52.56 | 52.73 | 50.65 | 50.9 | 50.9 | -2.05 (-3.87%) | 1,569,150 |
| 21 Nov 2022 | CNY | 51.9 | 53.2 | 51.51 | 52.95 | 52.95 | +0.7 (+1.34%) | 1,227,489 |
| 18 Nov 2022 | CNY | 53.5 | 55.02 | 52.06 | 52.25 | 52.25 | -0.95 (-1.79%) | 2,719,640 |
| 17 Nov 2022 | CNY | 53.97 | 53.97 | 52.52 | 53.2 | 53.2 | -0.84 (-1.55%) | 1,717,560 |
| 16 Nov 2022 | CNY | 55.26 | 56.49 | 53.96 | 54.04 | 54.04 | -1.01 (-1.83%) | 2,503,195 |
| 15 Nov 2022 | CNY | 52 | 55.31 | 51.4 | 55.05 | 55.05 | +3.3 (+6.38%) | 3,732,816 |
