| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2023 | CNY | 47 | 47.35 | 46.33 | 46.49 | 46.49 | -0.51 (-1.09%) | 480,257 |
| 19 Jan 2023 | CNY | 45 | 47.15 | 45 | 47 | 47 | +1.45 (+3.18%) | 788,925 |
| 18 Jan 2023 | CNY | 45.91 | 46 | 45.06 | 45.55 | 45.55 | +0.19 (+0.42%) | 387,347 |
| 17 Jan 2023 | CNY | 44.74 | 46.47 | 44.36 | 45.36 | 45.36 | +1.23 (+2.79%) | 988,541 |
| 16 Jan 2023 | CNY | 42.91 | 44.42 | 42.91 | 44.13 | 44.13 | +0.93 (+2.15%) | 575,703 |
| 13 Jan 2023 | CNY | 43.3 | 43.3 | 42.86 | 43.2 | 43.2 | +0.07 (+0.16%) | 227,630 |
| 12 Jan 2023 | CNY | 43.34 | 43.34 | 42.6 | 43.13 | 43.13 | +0.26 (+0.61%) | 372,138 |
| 11 Jan 2023 | CNY | 44.06 | 44.9 | 42.87 | 42.87 | 42.87 | -1.19 (-2.70%) | 571,340 |
| 10 Jan 2023 | CNY | 43.54 | 44.85 | 43.31 | 44.06 | 44.06 | +0.53 (+1.22%) | 550,012 |
| 9 Jan 2023 | CNY | 43.18 | 44.22 | 43.18 | 43.53 | 43.53 | +0.28 (+0.65%) | 335,372 |
| 6 Jan 2023 | CNY | 43.14 | 44.09 | 43.08 | 43.25 | 43.25 | -0.35 (-0.80%) | 383,357 |
| 5 Jan 2023 | CNY | 43.03 | 43.8 | 42.96 | 43.6 | 43.6 | +0.5 (+1.16%) | 387,081 |
| 4 Jan 2023 | CNY | 43.7 | 44.7 | 43 | 43.1 | 43.1 | -0.49 (-1.12%) | 590,854 |
| 3 Jan 2023 | CNY | 43.08 | 43.79 | 42.02 | 43.59 | 43.59 | +1.06 (+2.49%) | 374,662 |
| 30 Dec 2022 | CNY | 44.16 | 44.16 | 42.52 | 42.53 | 42.53 | -1.08 (-2.48%) | 664,841 |
| 29 Dec 2022 | CNY | 44.87 | 46.99 | 43.47 | 43.61 | 43.61 | -1.16 (-2.59%) | 1,224,738 |
| 28 Dec 2022 | CNY | 43.05 | 44.79 | 41.98 | 44.77 | 44.77 | +1.97 (+4.60%) | 1,188,148 |
| 27 Dec 2022 | CNY | 42.45 | 43.35 | 41.82 | 42.8 | 42.8 | +0.05 (+0.12%) | 401,837 |
| 26 Dec 2022 | CNY | 40.95 | 43.81 | 40.65 | 42.75 | 42.75 | +2.11 (+5.19%) | 681,963 |
| 23 Dec 2022 | CNY | 41.16 | 41.16 | 39.5 | 40.64 | 40.64 | -0.52 (-1.26%) | 410,325 |
| 22 Dec 2022 | CNY | 42.79 | 42.79 | 41.1 | 41.16 | 41.16 | -1 (-2.37%) | 227,372 |
| 21 Dec 2022 | CNY | 43.5 | 43.58 | 41.81 | 42.16 | 42.16 | -1.13 (-2.61%) | 304,315 |
| 20 Dec 2022 | CNY | 43.25 | 44.29 | 43.12 | 43.29 | 43.29 | -0.25 (-0.57%) | 235,372 |
| 19 Dec 2022 | CNY | 45.2 | 45.42 | 43.5 | 43.54 | 43.54 | -1.71 (-3.78%) | 485,991 |
| 16 Dec 2022 | CNY | 46.56 | 46.56 | 45.2 | 45.25 | 45.25 | -1.29 (-2.77%) | 631,860 |
| 15 Dec 2022 | CNY | 45.01 | 47.72 | 45.01 | 46.54 | 46.54 | +0.28 (+0.61%) | 1,059,916 |
| 14 Dec 2022 | CNY | 45.05 | 48.28 | 45.05 | 46.26 | 46.26 | +2.27 (+5.16%) | 1,781,751 |
| 13 Dec 2022 | CNY | 44.95 | 45.07 | 43.98 | 43.99 | 43.99 | -1.09 (-2.42%) | 385,361 |
| 12 Dec 2022 | CNY | 44.8 | 45.53 | 44.2 | 45.08 | 45.08 | +0.31 (+0.69%) | 496,556 |
| 9 Dec 2022 | CNY | 44.66 | 45.4 | 44.48 | 44.77 | 44.77 | +0.09 (+0.20%) | 323,705 |
