| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 61.51 | 63.15 | 61.51 | 62.86 | 62.86 | +1.35 (+2.19%) | 896,027 |
| 4 Jan 2023 | CNY | 62.52 | 62.97 | 61.34 | 61.51 | 61.51 | -1.09 (-1.74%) | 778,490 |
| 3 Jan 2023 | CNY | 60.97 | 62.88 | 60.97 | 62.6 | 62.6 | +1.31 (+2.14%) | 945,055 |
| 30 Dec 2022 | CNY | 62.11 | 62.11 | 60.85 | 61.29 | 61.29 | -0.29 (-0.47%) | 543,747 |
| 29 Dec 2022 | CNY | 62.01 | 62.79 | 61.57 | 61.58 | 61.58 | -0.73 (-1.17%) | 458,006 |
| 28 Dec 2022 | CNY | 62.75 | 62.75 | 60.87 | 62.31 | 62.31 | -0.05 (-0.08%) | 1,141,553 |
| 27 Dec 2022 | CNY | 62.83 | 63.18 | 61.61 | 62.36 | 62.36 | 0.0 (0.0%) | 1,034,093 |
| 26 Dec 2022 | CNY | 59.86 | 62.5 | 59.86 | 62.36 | 62.36 | +2.7 (+4.53%) | 1,153,467 |
| 23 Dec 2022 | CNY | 59.13 | 60.65 | 59.13 | 59.66 | 59.66 | +0.11 (+0.18%) | 1,385,880 |
| 22 Dec 2022 | CNY | 61.62 | 61.62 | 59.44 | 59.55 | 59.55 | -1.26 (-2.07%) | 999,581 |
| 21 Dec 2022 | CNY | 61.48 | 62.45 | 60.65 | 60.81 | 60.81 | -1.17 (-1.89%) | 819,572 |
| 20 Dec 2022 | CNY | 62.45 | 62.98 | 61.39 | 61.98 | 61.98 | -0.03 (-0.05%) | 900,642 |
| 19 Dec 2022 | CNY | 63.14 | 63.97 | 61.41 | 62.01 | 62.01 | -1.23 (-1.94%) | 841,050 |
| 16 Dec 2022 | CNY | 63.48 | 63.51 | 62.56 | 63.24 | 63.24 | +0.31 (+0.49%) | 839,226 |
| 15 Dec 2022 | CNY | 63.89 | 63.9 | 62.55 | 62.93 | 62.93 | -0.16 (-0.25%) | 745,486 |
| 14 Dec 2022 | CNY | 64.3 | 64.41 | 63.09 | 63.09 | 63.09 | -1.12 (-1.74%) | 725,257 |
| 13 Dec 2022 | CNY | 66.34 | 66.34 | 64.14 | 64.21 | 64.21 | -1.55 (-2.36%) | 908,082 |
| 12 Dec 2022 | CNY | 66.5 | 66.9 | 64.8 | 65.76 | 65.76 | -0.69 (-1.04%) | 963,952 |
| 9 Dec 2022 | CNY | 65.15 | 66.67 | 64.63 | 66.45 | 66.45 | +1.09 (+1.67%) | 1,292,177 |
| 8 Dec 2022 | CNY | 67.06 | 67.28 | 65.28 | 65.36 | 65.36 | -1.63 (-2.43%) | 913,672 |
| 7 Dec 2022 | CNY | 66.22 | 67.98 | 65.66 | 66.99 | 66.99 | +0.75 (+1.13%) | 1,329,587 |
| 6 Dec 2022 | CNY | 66.1 | 66.59 | 64.81 | 66.24 | 66.24 | +0.23 (+0.35%) | 1,233,808 |
| 5 Dec 2022 | CNY | 64.48 | 66.17 | 63.91 | 66.01 | 66.01 | +2.12 (+3.32%) | 1,599,967 |
| 2 Dec 2022 | CNY | 63.83 | 65.19 | 63.62 | 63.89 | 63.89 | +0.07 (+0.11%) | 1,062,317 |
| 1 Dec 2022 | CNY | 63.39 | 65.22 | 63.23 | 63.82 | 63.82 | +1.1 (+1.75%) | 1,136,552 |
| 30 Nov 2022 | CNY | 63.5 | 63.95 | 62.24 | 62.72 | 62.72 | -1.09 (-1.71%) | 714,103 |
| 29 Nov 2022 | CNY | 61.99 | 63.83 | 61.33 | 63.81 | 63.81 | +2.54 (+4.15%) | 1,399,257 |
| 28 Nov 2022 | CNY | 63.99 | 63.99 | 59.95 | 61.27 | 61.27 | -3.22 (-4.99%) | 2,358,004 |
| 25 Nov 2022 | CNY | 65.8 | 66.14 | 64.44 | 64.49 | 64.49 | -1.09 (-1.66%) | 636,142 |
| 24 Nov 2022 | CNY | 64.99 | 66.28 | 64.47 | 65.58 | 65.58 | +1.21 (+1.88%) | 704,497 |
