| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 59.01 | 60.84 | 59 | 60.5 | 60.5 | +0.47 (+0.78%) | 381,532 |
| 4 Jan 2023 | CNY | 59 | 60.95 | 58 | 60.03 | 60.03 | +0.97 (+1.64%) | 673,988 |
| 3 Jan 2023 | CNY | 55.36 | 59.2 | 54 | 59.06 | 59.06 | +3.14 (+5.62%) | 1,086,137 |
| 30 Dec 2022 | CNY | 56.22 | 57.2 | 55.5 | 55.92 | 55.92 | -0.3 (-0.53%) | 292,912 |
| 29 Dec 2022 | CNY | 55.36 | 57.38 | 55.36 | 56.22 | 56.22 | +0.6 (+1.08%) | 345,820 |
| 28 Dec 2022 | CNY | 55.2 | 57.83 | 55 | 55.62 | 55.62 | +0.15 (+0.27%) | 587,799 |
| 27 Dec 2022 | CNY | 53.74 | 56 | 52.81 | 55.47 | 55.47 | +1.73 (+3.22%) | 523,814 |
| 26 Dec 2022 | CNY | 52.51 | 54.14 | 51.2 | 53.74 | 53.74 | +1.65 (+3.17%) | 783,950 |
| 23 Dec 2022 | CNY | 53.61 | 53.61 | 51.2 | 52.09 | 52.09 | -1.71 (-3.18%) | 314,281 |
| 22 Dec 2022 | CNY | 52.16 | 54.87 | 52.1 | 53.8 | 53.8 | +1.64 (+3.14%) | 465,607 |
| 21 Dec 2022 | CNY | 53.6 | 53.8 | 51.48 | 52.16 | 52.16 | -1.44 (-2.69%) | 247,097 |
| 20 Dec 2022 | CNY | 52.4 | 55.16 | 52.4 | 53.6 | 53.6 | +0.67 (+1.27%) | 285,238 |
| 19 Dec 2022 | CNY | 52.88 | 53.45 | 52.3 | 52.93 | 52.93 | +0.05 (+0.09%) | 149,506 |
| 16 Dec 2022 | CNY | 54.45 | 54.45 | 52.63 | 52.88 | 52.88 | -1.57 (-2.88%) | 287,551 |
| 15 Dec 2022 | CNY | 54.09 | 54.45 | 53.13 | 54.45 | 54.45 | +0.35 (+0.65%) | 300,354 |
| 14 Dec 2022 | CNY | 56.8 | 57.26 | 53.88 | 54.1 | 54.1 | -3 (-5.25%) | 906,451 |
| 13 Dec 2022 | CNY | 57.3 | 57.96 | 56.89 | 57.1 | 57.1 | -0.61 (-1.06%) | 243,792 |
| 12 Dec 2022 | CNY | 56.83 | 57.87 | 56.17 | 57.71 | 57.71 | +0.88 (+1.55%) | 369,064 |
| 9 Dec 2022 | CNY | 57.29 | 57.69 | 56 | 56.83 | 56.83 | -0.03 (-0.05%) | 761,839 |
| 8 Dec 2022 | CNY | 57.01 | 58.28 | 56.52 | 56.86 | 56.86 | -0.74 (-1.28%) | 279,895 |
| 7 Dec 2022 | CNY | 58.01 | 58.72 | 56.61 | 57.6 | 57.6 | -0.5 (-0.86%) | 668,456 |
| 6 Dec 2022 | CNY | 58.63 | 59.23 | 56.63 | 58.1 | 58.1 | -1.13 (-1.91%) | 558,084 |
| 5 Dec 2022 | CNY | 62.45 | 62.45 | 59 | 59.23 | 59.23 | -2.35 (-3.82%) | 760,873 |
| 2 Dec 2022 | CNY | 63.25 | 64.11 | 61.34 | 61.58 | 61.58 | -1.78 (-2.81%) | 802,751 |
| 1 Dec 2022 | CNY | 61.99 | 64.22 | 61.16 | 63.36 | 63.36 | +1.84 (+2.99%) | 860,591 |
| 30 Nov 2022 | CNY | 62.3 | 63.77 | 60.8 | 61.52 | 61.52 | -1.33 (-2.12%) | 558,926 |
| 29 Nov 2022 | CNY | 66 | 66.17 | 60.8 | 62.85 | 62.85 | -1.32 (-2.06%) | 1,237,016 |
| 28 Nov 2022 | CNY | 59.5 | 64.88 | 58.78 | 64.17 | 64.17 | +3.98 (+6.61%) | 1,549,517 |
| 25 Nov 2022 | CNY | 60.3 | 60.3 | 58.01 | 60.19 | 60.19 | -0.36 (-0.59%) | 427,721 |
| 24 Nov 2022 | CNY | 62.02 | 62.39 | 59.65 | 60.55 | 60.55 | -1.13 (-1.83%) | 422,307 |
