| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 50.2 | 52 | 49.78 | 51.35 | 51.35 | +1.17 (+2.33%) | 1,000,317 |
| 4 Jan 2023 | CNY | 50.39 | 51.24 | 49.79 | 50.18 | 50.18 | -0.3 (-0.59%) | 474,500 |
| 3 Jan 2023 | CNY | 48.38 | 50.63 | 48.07 | 50.48 | 50.48 | +2.08 (+4.30%) | 898,254 |
| 30 Dec 2022 | CNY | 48.83 | 49.7 | 48.31 | 48.4 | 48.4 | -0.39 (-0.80%) | 580,480 |
| 29 Dec 2022 | CNY | 48.9 | 49.74 | 48.75 | 48.79 | 48.79 | -0.24 (-0.49%) | 471,575 |
| 28 Dec 2022 | CNY | 50.23 | 50.23 | 48.8 | 49.03 | 49.03 | -1.12 (-2.23%) | 565,780 |
| 27 Dec 2022 | CNY | 50.37 | 50.75 | 49.5 | 50.15 | 50.15 | -0.05 (-0.10%) | 461,590 |
| 26 Dec 2022 | CNY | 49.32 | 50.63 | 48.92 | 50.2 | 50.2 | +0.87 (+1.76%) | 690,662 |
| 23 Dec 2022 | CNY | 48.45 | 49.93 | 46.3 | 49.33 | 49.33 | +0.33 (+0.67%) | 1,477,633 |
| 22 Dec 2022 | CNY | 51.7 | 51.7 | 48.62 | 49 | 49 | -2.45 (-4.76%) | 1,536,476 |
| 21 Dec 2022 | CNY | 53 | 53 | 51.11 | 51.45 | 51.45 | -1.73 (-3.25%) | 658,402 |
| 20 Dec 2022 | CNY | 52.45 | 53.31 | 52.27 | 53.18 | 53.18 | +0.19 (+0.36%) | 493,241 |
| 19 Dec 2022 | CNY | 54 | 54.5 | 52.16 | 52.99 | 52.99 | -1.56 (-2.86%) | 734,514 |
| 16 Dec 2022 | CNY | 56 | 56 | 53.15 | 54.55 | 54.55 | -1.21 (-2.17%) | 1,186,426 |
| 15 Dec 2022 | CNY | 53.89 | 56.2 | 53.4 | 55.76 | 55.76 | +2.07 (+3.86%) | 1,481,445 |
| 14 Dec 2022 | CNY | 53.33 | 54.11 | 53.1 | 53.69 | 53.69 | -0.05 (-0.09%) | 450,745 |
| 13 Dec 2022 | CNY | 54.79 | 55.09 | 52.89 | 53.74 | 53.74 | -1.06 (-1.93%) | 777,862 |
| 12 Dec 2022 | CNY | 53.3 | 55.19 | 52.93 | 54.8 | 54.8 | +0.62 (+1.14%) | 878,834 |
| 9 Dec 2022 | CNY | 53.03 | 54.28 | 52.8 | 54.18 | 54.18 | +0.86 (+1.61%) | 671,625 |
| 8 Dec 2022 | CNY | 53.27 | 53.88 | 52.93 | 53.32 | 53.32 | -0.16 (-0.30%) | 437,189 |
| 7 Dec 2022 | CNY | 53.5 | 54.02 | 52.93 | 53.48 | 53.48 | -0.41 (-0.76%) | 728,432 |
| 6 Dec 2022 | CNY | 54.02 | 54.42 | 52.8 | 53.89 | 53.89 | -0.14 (-0.26%) | 1,019,495 |
| 5 Dec 2022 | CNY | 54.9 | 54.91 | 53.53 | 54.03 | 54.03 | -0.42 (-0.77%) | 908,667 |
| 2 Dec 2022 | CNY | 54.8 | 55.86 | 54.03 | 54.45 | 54.45 | +0.06 (+0.11%) | 995,374 |
| 1 Dec 2022 | CNY | 54.98 | 55.4 | 53.66 | 54.39 | 54.39 | +0.17 (+0.31%) | 868,953 |
| 30 Nov 2022 | CNY | 55.66 | 55.66 | 53.44 | 54.22 | 54.22 | -1.06 (-1.92%) | 1,578,717 |
| 29 Nov 2022 | CNY | 55.3 | 56.09 | 54.28 | 55.28 | 55.28 | +0.34 (+0.62%) | 1,249,598 |
| 28 Nov 2022 | CNY | 55.02 | 55.68 | 53.5 | 54.94 | 54.94 | -0.8 (-1.44%) | 1,601,237 |
| 25 Nov 2022 | CNY | 57.71 | 59 | 55.2 | 55.74 | 55.74 | -2.11 (-3.65%) | 1,684,313 |
| 24 Nov 2022 | CNY | 53.11 | 59.6 | 53.11 | 57.85 | 57.85 | +4.76 (+8.97%) | 3,197,085 |
