| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 50.27 | 50.99 | 49.72 | 50.93 | 50.93 | +0.66 (+1.31%) | 195,837 |
| 4 Jan 2023 | CNY | 50.08 | 50.5 | 49.52 | 50.27 | 50.27 | +0.19 (+0.38%) | 377,780 |
| 3 Jan 2023 | CNY | 49.88 | 50.38 | 49.01 | 50.08 | 50.08 | +0.2 (+0.40%) | 163,667 |
| 30 Dec 2022 | CNY | 49.93 | 50.01 | 48.1 | 49.88 | 49.88 | -0.4 (-0.80%) | 297,392 |
| 29 Dec 2022 | CNY | 49.9 | 50.6 | 49.38 | 50.28 | 50.28 | -0.12 (-0.24%) | 64,858 |
| 28 Dec 2022 | CNY | 50.15 | 50.66 | 49.55 | 50.4 | 50.4 | -0.4 (-0.79%) | 93,790 |
| 27 Dec 2022 | CNY | 51.01 | 51.5 | 50.12 | 50.8 | 50.8 | 0.0 (0.0%) | 110,358 |
| 26 Dec 2022 | CNY | 50.03 | 50.9 | 49.4 | 50.8 | 50.8 | +0.94 (+1.89%) | 111,898 |
| 23 Dec 2022 | CNY | 49.75 | 49.89 | 48.11 | 49.86 | 49.86 | +0.81 (+1.65%) | 125,357 |
| 22 Dec 2022 | CNY | 50.9 | 50.9 | 49.05 | 49.05 | 49.05 | -1.65 (-3.25%) | 84,218 |
| 21 Dec 2022 | CNY | 50.85 | 51.23 | 49.5 | 50.7 | 50.7 | +0.14 (+0.28%) | 110,325 |
| 20 Dec 2022 | CNY | 50.78 | 50.78 | 48.59 | 50.56 | 50.56 | +0.77 (+1.55%) | 323,009 |
| 19 Dec 2022 | CNY | 48.3 | 50 | 47.68 | 49.79 | 49.79 | +0.77 (+1.57%) | 327,732 |
| 16 Dec 2022 | CNY | 49.05 | 49.05 | 47.09 | 49.02 | 49.02 | -0.03 (-0.06%) | 211,419 |
| 15 Dec 2022 | CNY | 48.89 | 49.29 | 48.17 | 49.05 | 49.05 | +0.16 (+0.33%) | 94,247 |
| 14 Dec 2022 | CNY | 49.65 | 50.39 | 48.64 | 48.89 | 48.89 | -0.59 (-1.19%) | 183,331 |
| 13 Dec 2022 | CNY | 49.51 | 50.56 | 49.27 | 49.48 | 49.48 | -0.68 (-1.36%) | 106,692 |
| 12 Dec 2022 | CNY | 49.98 | 50.49 | 49.24 | 50.16 | 50.16 | +0.45 (+0.91%) | 148,032 |
| 9 Dec 2022 | CNY | 48.41 | 49.95 | 48.2 | 49.71 | 49.71 | +0.41 (+0.83%) | 149,550 |
| 8 Dec 2022 | CNY | 50.46 | 50.53 | 49.25 | 49.3 | 49.3 | -1.31 (-2.59%) | 276,892 |
| 7 Dec 2022 | CNY | 51 | 51.53 | 50.52 | 50.61 | 50.61 | -0.77 (-1.50%) | 200,937 |
| 6 Dec 2022 | CNY | 52.16 | 52.7 | 51.2 | 51.38 | 51.38 | -0.82 (-1.57%) | 246,246 |
| 5 Dec 2022 | CNY | 53 | 53 | 51.69 | 52.2 | 52.2 | -0.2 (-0.38%) | 267,737 |
| 2 Dec 2022 | CNY | 51.5 | 52.89 | 51.5 | 52.4 | 52.4 | +0.29 (+0.56%) | 324,554 |
| 1 Dec 2022 | CNY | 54.5 | 54.5 | 52.1 | 52.11 | 52.11 | -1.1 (-2.07%) | 390,987 |
| 30 Nov 2022 | CNY | 54.07 | 54.07 | 52.63 | 53.21 | 53.21 | -0.49 (-0.91%) | 238,004 |
| 29 Nov 2022 | CNY | 53.07 | 53.97 | 52.5 | 53.7 | 53.7 | +0.35 (+0.66%) | 234,123 |
| 28 Nov 2022 | CNY | 51.75 | 53.44 | 51.75 | 53.35 | 53.35 | +0.75 (+1.43%) | 189,419 |
| 25 Nov 2022 | CNY | 54.4 | 54.4 | 52.58 | 52.6 | 52.6 | -1.34 (-2.48%) | 288,562 |
| 24 Nov 2022 | CNY | 54 | 54.59 | 53.55 | 53.94 | 53.94 | -0.51 (-0.94%) | 185,974 |
