| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 53.47 | 56.32 | 52.87 | 54.78 | 54.78 | +2.16 (+4.10%) | 1,092,956 |
| 3 Jan 2023 | CNY | 52.02 | 53.37 | 50.74 | 52.62 | 52.62 | -0.15 (-0.28%) | 556,196 |
| 30 Dec 2022 | CNY | 52.96 | 53.05 | 51.09 | 52.77 | 52.77 | -0.63 (-1.18%) | 723,731 |
| 29 Dec 2022 | CNY | 52.04 | 55.11 | 52.04 | 53.4 | 53.4 | +0.21 (+0.39%) | 687,847 |
| 28 Dec 2022 | CNY | 54.01 | 54.28 | 51.98 | 53.19 | 53.19 | -1.77 (-3.22%) | 827,193 |
| 27 Dec 2022 | CNY | 54.96 | 55.24 | 53.4 | 54.96 | 54.96 | 0.0 (0.0%) | 619,045 |
| 26 Dec 2022 | CNY | 51.01 | 54.97 | 50.99 | 54.96 | 54.96 | +2.57 (+4.91%) | 812,497 |
| 23 Dec 2022 | CNY | 52.51 | 53.46 | 50.8 | 52.39 | 52.39 | -0.62 (-1.17%) | 790,118 |
| 22 Dec 2022 | CNY | 53.62 | 53.9 | 52.42 | 53.01 | 53.01 | -0.99 (-1.83%) | 415,393 |
| 21 Dec 2022 | CNY | 54.55 | 55.3 | 52.68 | 54 | 54 | -0.99 (-1.80%) | 597,995 |
| 20 Dec 2022 | CNY | 54.58 | 55.19 | 53.8 | 54.99 | 54.99 | +0.17 (+0.31%) | 454,619 |
| 19 Dec 2022 | CNY | 56.01 | 56.24 | 53.27 | 54.82 | 54.82 | -1.19 (-2.12%) | 1,272,427 |
| 16 Dec 2022 | CNY | 57.35 | 58.64 | 55.5 | 56.01 | 56.01 | -2.88 (-4.89%) | 1,180,877 |
| 15 Dec 2022 | CNY | 57.35 | 59.86 | 56.42 | 58.89 | 58.89 | +3.29 (+5.92%) | 1,698,882 |
| 14 Dec 2022 | CNY | 56.89 | 58.73 | 55.51 | 55.6 | 55.6 | -1.2 (-2.11%) | 1,389,989 |
| 13 Dec 2022 | CNY | 56.93 | 57.99 | 55.83 | 56.8 | 56.8 | 0.0 (0.0%) | 1,051,669 |
| 12 Dec 2022 | CNY | 54.99 | 56.8 | 54.4 | 56.8 | 56.8 | +1.53 (+2.77%) | 1,755,789 |
| 9 Dec 2022 | CNY | 56.96 | 57.99 | 55.15 | 55.27 | 55.27 | -1.69 (-2.97%) | 1,460,121 |
| 8 Dec 2022 | CNY | 58.28 | 58.99 | 56.5 | 56.96 | 56.96 | -1.34 (-2.30%) | 1,030,470 |
| 7 Dec 2022 | CNY | 57.4 | 59.5 | 56.1 | 58.3 | 58.3 | +1.29 (+2.26%) | 1,516,079 |
| 6 Dec 2022 | CNY | 56.37 | 59.8 | 54.28 | 57.01 | 57.01 | +0.61 (+1.08%) | 1,997,589 |
| 5 Dec 2022 | CNY | 59.18 | 59.19 | 56 | 56.4 | 56.4 | -1.53 (-2.64%) | 1,566,830 |
| 2 Dec 2022 | CNY | 58.6 | 60.8 | 57.22 | 57.93 | 57.93 | -0.67 (-1.14%) | 1,756,231 |
| 1 Dec 2022 | CNY | 59 | 60 | 57.39 | 58.6 | 58.6 | +0.19 (+0.33%) | 2,756,830 |
| 30 Nov 2022 | CNY | 53.2 | 60 | 52.25 | 58.41 | 58.41 | +5.21 (+9.79%) | 3,183,641 |
| 29 Nov 2022 | CNY | 52.13 | 56.5 | 52.13 | 53.2 | 53.2 | 0.0 (0.0%) | 3,218,379 |
| 28 Nov 2022 | CNY | 50.24 | 53.55 | 49.26 | 53.2 | 53.2 | +2.45 (+4.83%) | 2,790,555 |
| 25 Nov 2022 | CNY | 49.48 | 54.5 | 49.21 | 50.75 | 50.75 | +1.26 (+2.55%) | 3,395,871 |
| 24 Nov 2022 | CNY | 45.88 | 50.5 | 45.45 | 49.49 | 49.49 | +3.54 (+7.70%) | 2,895,160 |
| 23 Nov 2022 | CNY | 46.58 | 47.7 | 44.09 | 45.95 | 45.95 | -0.77 (-1.65%) | 1,623,055 |
