| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 46.99 | 47.28 | 46.72 | 47.24 | 47.24 | +0.33 (+0.70%) | 60,522 |
| 4 Jan 2023 | CNY | 47.37 | 47.49 | 46.69 | 46.91 | 46.91 | -0.46 (-0.97%) | 106,493 |
| 3 Jan 2023 | CNY | 46.5 | 47.37 | 46.43 | 47.37 | 47.37 | +0.65 (+1.39%) | 143,134 |
| 30 Dec 2022 | CNY | 46.46 | 46.87 | 46 | 46.72 | 46.72 | -0.02 (-0.04%) | 68,419 |
| 29 Dec 2022 | CNY | 47.49 | 47.49 | 46.5 | 46.74 | 46.74 | -0.01 (-0.02%) | 88,172 |
| 28 Dec 2022 | CNY | 47.97 | 47.97 | 46.01 | 46.75 | 46.75 | -0.28 (-0.60%) | 94,176 |
| 27 Dec 2022 | CNY | 48.85 | 48.85 | 46.15 | 47.03 | 47.03 | +0.18 (+0.38%) | 165,480 |
| 26 Dec 2022 | CNY | 46.52 | 47 | 46.36 | 46.85 | 46.85 | -0.12 (-0.26%) | 111,328 |
| 23 Dec 2022 | CNY | 46.55 | 47.4 | 46.5 | 46.97 | 46.97 | -0.01 (-0.02%) | 52,952 |
| 22 Dec 2022 | CNY | 49.78 | 49.78 | 46.5 | 46.98 | 46.98 | -0.04 (-0.09%) | 92,047 |
| 21 Dec 2022 | CNY | 47.62 | 47.63 | 46.51 | 47.02 | 47.02 | -0.43 (-0.91%) | 86,728 |
| 20 Dec 2022 | CNY | 48.56 | 48.56 | 47.08 | 47.45 | 47.45 | -1.11 (-2.29%) | 109,662 |
| 19 Dec 2022 | CNY | 52.77 | 52.77 | 48.13 | 48.56 | 48.56 | +0.37 (+0.77%) | 209,439 |
| 16 Dec 2022 | CNY | 48.45 | 48.45 | 47.72 | 48.19 | 48.19 | -0.26 (-0.54%) | 79,988 |
| 15 Dec 2022 | CNY | 48.3 | 48.48 | 48.17 | 48.45 | 48.45 | +0.19 (+0.39%) | 65,208 |
| 14 Dec 2022 | CNY | 48.51 | 49.22 | 48.06 | 48.26 | 48.26 | -0.56 (-1.15%) | 103,913 |
| 13 Dec 2022 | CNY | 50.65 | 50.9 | 48.77 | 48.82 | 48.82 | -0.81 (-1.63%) | 111,953 |
| 12 Dec 2022 | CNY | 49.31 | 50.06 | 49.01 | 49.63 | 49.63 | +0.16 (+0.32%) | 189,121 |
| 9 Dec 2022 | CNY | 48.55 | 49.94 | 48.53 | 49.47 | 49.47 | +0.94 (+1.94%) | 226,219 |
| 8 Dec 2022 | CNY | 48.87 | 48.87 | 48.31 | 48.53 | 48.53 | +0.03 (+0.06%) | 82,868 |
| 7 Dec 2022 | CNY | 48.34 | 48.71 | 48.19 | 48.5 | 48.5 | +0.19 (+0.39%) | 126,250 |
| 6 Dec 2022 | CNY | 48.97 | 48.97 | 48.1 | 48.31 | 48.31 | -0.72 (-1.47%) | 143,535 |
| 5 Dec 2022 | CNY | 49.8 | 49.8 | 48.87 | 49.03 | 49.03 | -0.87 (-1.74%) | 241,756 |
| 2 Dec 2022 | CNY | 49.95 | 50.1 | 49.47 | 49.9 | 49.9 | +0.15 (+0.30%) | 58,631 |
| 1 Dec 2022 | CNY | 50.35 | 50.35 | 49.49 | 49.75 | 49.75 | -0.03 (-0.06%) | 136,918 |
| 30 Nov 2022 | CNY | 50.78 | 50.8 | 49.74 | 49.78 | 49.78 | -1.18 (-2.32%) | 184,462 |
| 29 Nov 2022 | CNY | 48.98 | 51.16 | 48.66 | 50.96 | 50.96 | +1.46 (+2.95%) | 154,312 |
| 28 Nov 2022 | CNY | 49.2 | 49.6 | 48.33 | 49.5 | 49.5 | +0.07 (+0.14%) | 92,324 |
| 25 Nov 2022 | CNY | 49.61 | 50.46 | 49.18 | 49.43 | 49.43 | -0.69 (-1.38%) | 109,864 |
| 24 Nov 2022 | CNY | 49.99 | 50.68 | 49.34 | 50.12 | 50.12 | +0.54 (+1.09%) | 114,931 |
