| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 42.9 | 43.4 | 42.02 | 42.26 | 42.26 | -0.64 (-1.49%) | 240,999 |
| 5 Jan 2023 | CNY | 43.29 | 43.29 | 42.43 | 42.9 | 42.9 | -0.08 (-0.19%) | 193,425 |
| 4 Jan 2023 | CNY | 43.6 | 43.69 | 42.7 | 42.98 | 42.98 | -0.96 (-2.18%) | 328,483 |
| 3 Jan 2023 | CNY | 42.24 | 44.15 | 42 | 43.94 | 43.94 | +1.67 (+3.95%) | 470,769 |
| 30 Dec 2022 | CNY | 41.36 | 42.95 | 41.36 | 42.27 | 42.27 | +0.67 (+1.61%) | 305,343 |
| 29 Dec 2022 | CNY | 41.48 | 42.4 | 41.02 | 41.6 | 41.6 | +0.03 (+0.07%) | 356,054 |
| 28 Dec 2022 | CNY | 41.8 | 42.37 | 41.04 | 41.57 | 41.57 | -0.32 (-0.76%) | 534,157 |
| 27 Dec 2022 | CNY | 41.68 | 42.48 | 40.34 | 41.89 | 41.89 | +0.43 (+1.04%) | 446,156 |
| 26 Dec 2022 | CNY | 38.8 | 41.68 | 38.8 | 41.46 | 41.46 | +2.5 (+6.42%) | 641,539 |
| 23 Dec 2022 | CNY | 38.52 | 39.87 | 38.13 | 38.96 | 38.96 | -0.6 (-1.52%) | 559,163 |
| 22 Dec 2022 | CNY | 40.75 | 41.25 | 39.15 | 39.56 | 39.56 | -1.06 (-2.61%) | 524,596 |
| 21 Dec 2022 | CNY | 42.22 | 42.4 | 40.4 | 40.62 | 40.62 | -1.71 (-4.04%) | 537,019 |
| 20 Dec 2022 | CNY | 42.21 | 43.54 | 42.01 | 42.33 | 42.33 | +0.33 (+0.79%) | 434,741 |
| 19 Dec 2022 | CNY | 42.1 | 44 | 41.65 | 42 | 42 | -0.15 (-0.36%) | 448,560 |
| 16 Dec 2022 | CNY | 45.4 | 45.4 | 42.15 | 42.15 | 42.15 | -2.25 (-5.07%) | 464,030 |
| 15 Dec 2022 | CNY | 44.68 | 45.5 | 44.05 | 44.4 | 44.4 | -0.76 (-1.68%) | 284,888 |
| 14 Dec 2022 | CNY | 46.25 | 46.63 | 45 | 45.16 | 45.16 | -1.14 (-2.46%) | 415,293 |
| 13 Dec 2022 | CNY | 46.64 | 47.7 | 45.5 | 46.3 | 46.3 | -0.83 (-1.76%) | 781,030 |
| 12 Dec 2022 | CNY | 42.5 | 47.6 | 42.11 | 47.13 | 47.13 | +4.51 (+10.58%) | 1,203,092 |
| 9 Dec 2022 | CNY | 44.2 | 44.2 | 42.62 | 42.62 | 42.62 | -1.52 (-3.44%) | 429,460 |
| 8 Dec 2022 | CNY | 45.8 | 45.85 | 44.12 | 44.14 | 44.14 | -1.48 (-3.24%) | 296,834 |
| 7 Dec 2022 | CNY | 45.18 | 46.1 | 44.21 | 45.62 | 45.62 | +0.61 (+1.36%) | 298,159 |
| 6 Dec 2022 | CNY | 44.85 | 45.4 | 44.1 | 45.01 | 45.01 | +0.18 (+0.40%) | 214,402 |
| 5 Dec 2022 | CNY | 45.58 | 46 | 44.56 | 44.83 | 44.83 | -0.85 (-1.86%) | 295,663 |
| 2 Dec 2022 | CNY | 46.12 | 47.1 | 45.45 | 45.68 | 45.68 | -0.42 (-0.91%) | 249,517 |
| 1 Dec 2022 | CNY | 44.7 | 46.3 | 43.66 | 46.1 | 46.1 | +1.85 (+4.18%) | 458,248 |
| 30 Nov 2022 | CNY | 44.78 | 45 | 43.8 | 44.25 | 44.25 | -0.53 (-1.18%) | 414,931 |
| 29 Nov 2022 | CNY | 46.78 | 46.78 | 44.7 | 44.78 | 44.78 | -1.47 (-3.18%) | 418,006 |
| 28 Nov 2022 | CNY | 45.26 | 46.5 | 44.45 | 46.25 | 46.25 | +1.03 (+2.28%) | 395,011 |
| 25 Nov 2022 | CNY | 45.52 | 46.52 | 44.95 | 45.22 | 45.22 | -0.59 (-1.29%) | 300,918 |
