| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 47.51 | 48.59 | 47.09 | 47.64 | 47.64 | -0.41 (-0.85%) | 682,080 |
| 4 Jan 2023 | CNY | 48.85 | 50.14 | 47.73 | 48.05 | 48.05 | -0.45 (-0.93%) | 748,953 |
| 3 Jan 2023 | CNY | 46.5 | 48.75 | 45.46 | 48.5 | 48.5 | +1.55 (+3.30%) | 928,053 |
| 30 Dec 2022 | CNY | 48.87 | 48.9 | 46.25 | 46.95 | 46.95 | -0.79 (-1.65%) | 377,237 |
| 29 Dec 2022 | CNY | 47.99 | 49.49 | 47.56 | 47.74 | 47.74 | -0.66 (-1.36%) | 381,116 |
| 28 Dec 2022 | CNY | 48.51 | 49.89 | 47.58 | 48.4 | 48.4 | -1.02 (-2.06%) | 600,060 |
| 27 Dec 2022 | CNY | 48.57 | 50.59 | 48.06 | 49.42 | 49.42 | +1.05 (+2.17%) | 1,079,191 |
| 26 Dec 2022 | CNY | 45.5 | 48.78 | 45.08 | 48.37 | 48.37 | +1.88 (+4.04%) | 818,483 |
| 23 Dec 2022 | CNY | 48 | 49 | 45.72 | 46.49 | 46.49 | -1.63 (-3.39%) | 843,196 |
| 22 Dec 2022 | CNY | 49.3 | 49.43 | 47.36 | 48.12 | 48.12 | -0.78 (-1.60%) | 642,968 |
| 21 Dec 2022 | CNY | 50.2 | 50.2 | 48.22 | 48.9 | 48.9 | -0.61 (-1.23%) | 501,878 |
| 20 Dec 2022 | CNY | 50.87 | 50.93 | 49.08 | 49.51 | 49.51 | -0.89 (-1.77%) | 940,612 |
| 19 Dec 2022 | CNY | 50.51 | 52.1 | 49.62 | 50.4 | 50.4 | -1.47 (-2.83%) | 1,274,158 |
| 16 Dec 2022 | CNY | 53.87 | 53.87 | 51.05 | 51.87 | 51.87 | -2.03 (-3.77%) | 1,206,861 |
| 15 Dec 2022 | CNY | 52.17 | 54.11 | 52.17 | 53.9 | 53.9 | +0.69 (+1.30%) | 857,609 |
| 14 Dec 2022 | CNY | 53.01 | 53.4 | 51.69 | 53.21 | 53.21 | +1.44 (+2.78%) | 1,195,273 |
| 13 Dec 2022 | CNY | 52.36 | 54.6 | 51.65 | 51.77 | 51.77 | -1.2 (-2.27%) | 1,562,612 |
| 12 Dec 2022 | CNY | 53.68 | 55.5 | 52.6 | 52.97 | 52.97 | -0.53 (-0.99%) | 1,747,958 |
| 9 Dec 2022 | CNY | 52.68 | 55.65 | 51.6 | 53.5 | 53.5 | +0.72 (+1.36%) | 1,904,695 |
| 8 Dec 2022 | CNY | 52.5 | 54.79 | 50.88 | 52.78 | 52.78 | -0.22 (-0.42%) | 2,103,269 |
| 7 Dec 2022 | CNY | 56.03 | 56.1 | 51.8 | 53 | 53 | -0.99 (-1.83%) | 2,748,477 |
| 6 Dec 2022 | CNY | 49 | 55.67 | 49 | 53.99 | 53.99 | +4.5 (+9.09%) | 3,659,976 |
| 5 Dec 2022 | CNY | 49.2 | 53.48 | 49 | 49.49 | 49.49 | +2.62 (+5.59%) | 3,372,866 |
| 2 Dec 2022 | CNY | 44.66 | 47.68 | 43.85 | 46.87 | 46.87 | +2.21 (+4.95%) | 2,536,527 |
| 1 Dec 2022 | CNY | 41.83 | 45.88 | 41.83 | 44.66 | 44.66 | +3.27 (+7.90%) | 2,582,016 |
| 30 Nov 2022 | CNY | 41.09 | 43.6 | 40.22 | 41.39 | 41.39 | +0.3 (+0.73%) | 1,061,998 |
| 29 Nov 2022 | CNY | 40.4 | 41.36 | 39.84 | 41.09 | 41.09 | +0.82 (+2.04%) | 624,617 |
| 28 Nov 2022 | CNY | 40.3 | 41.5 | 40 | 40.27 | 40.27 | -0.89 (-2.16%) | 579,479 |
| 25 Nov 2022 | CNY | 42.5 | 42.5 | 40.76 | 41.16 | 41.16 | -1.34 (-3.15%) | 747,567 |
| 24 Nov 2022 | CNY | 41.7 | 43.12 | 41.5 | 42.5 | 42.5 | +0.77 (+1.85%) | 970,619 |
