| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2022 | CNY | 52.95 | 54.67 | 52.52 | 53.3 | 53.3 | +0.35 (+0.66%) | 372,428 |
| 28 Dec 2022 | CNY | 55 | 55.48 | 52.35 | 52.95 | 52.95 | -3.05 (-5.45%) | 830,866 |
| 27 Dec 2022 | CNY | 54.95 | 56 | 52.8 | 56 | 56 | +1.05 (+1.91%) | 466,592 |
| 26 Dec 2022 | CNY | 54.01 | 55.18 | 52.58 | 54.95 | 54.95 | +0.47 (+0.86%) | 210,890 |
| 23 Dec 2022 | CNY | 53.9 | 55.15 | 53.4 | 54.48 | 54.48 | +0.79 (+1.47%) | 263,035 |
| 22 Dec 2022 | CNY | 55.56 | 55.56 | 53.3 | 53.69 | 53.69 | -0.29 (-0.54%) | 238,968 |
| 21 Dec 2022 | CNY | 55.3 | 55.31 | 53.3 | 53.98 | 53.98 | -1.32 (-2.39%) | 247,877 |
| 20 Dec 2022 | CNY | 55.88 | 56.17 | 55.02 | 55.3 | 55.3 | -0.24 (-0.43%) | 147,904 |
| 19 Dec 2022 | CNY | 56.9 | 56.98 | 55.11 | 55.54 | 55.54 | -1.16 (-2.05%) | 291,741 |
| 16 Dec 2022 | CNY | 61.37 | 61.37 | 56.06 | 56.7 | 56.7 | -3.8 (-6.28%) | 683,029 |
| 15 Dec 2022 | CNY | 59.51 | 61.77 | 59.3 | 60.5 | 60.5 | +0.5 (+0.83%) | 356,308 |
| 14 Dec 2022 | CNY | 59 | 61.8 | 59 | 60 | 60 | +0.5 (+0.84%) | 215,927 |
| 13 Dec 2022 | CNY | 60.06 | 62.41 | 59.08 | 59.5 | 59.5 | -1.16 (-1.91%) | 398,332 |
| 12 Dec 2022 | CNY | 60.35 | 61 | 59.32 | 60.66 | 60.66 | +0.34 (+0.56%) | 333,165 |
| 9 Dec 2022 | CNY | 61 | 61.8 | 60 | 60.32 | 60.32 | -0.26 (-0.43%) | 316,866 |
| 8 Dec 2022 | CNY | 64 | 64 | 60.52 | 60.58 | 60.58 | -3.47 (-5.42%) | 485,473 |
| 7 Dec 2022 | CNY | 64.71 | 64.95 | 64 | 64.05 | 64.05 | -0.64 (-0.99%) | 277,417 |
| 6 Dec 2022 | CNY | 63.65 | 65.33 | 63.65 | 64.69 | 64.69 | +0.2 (+0.31%) | 325,409 |
| 5 Dec 2022 | CNY | 67.53 | 68.3 | 64.31 | 64.49 | 64.49 | -2.88 (-4.27%) | 632,129 |
| 2 Dec 2022 | CNY | 65.58 | 69.18 | 64.47 | 67.37 | 67.37 | +1.98 (+3.03%) | 945,027 |
| 1 Dec 2022 | CNY | 64 | 66.28 | 62.98 | 65.39 | 65.39 | +1.51 (+2.36%) | 765,243 |
| 30 Nov 2022 | CNY | 66.12 | 66.58 | 63.2 | 63.88 | 63.88 | -2.59 (-3.90%) | 1,071,907 |
| 29 Nov 2022 | CNY | 69.93 | 70.24 | 66.05 | 66.47 | 66.47 | -3.2 (-4.59%) | 765,200 |
| 28 Nov 2022 | CNY | 69.33 | 71.65 | 67.68 | 69.67 | 69.67 | -1.14 (-1.61%) | 1,085,662 |
| 25 Nov 2022 | CNY | 74.56 | 74.93 | 69.36 | 70.81 | 70.81 | -3.2 (-4.32%) | 1,142,345 |
| 24 Nov 2022 | CNY | 75 | 77.28 | 73.39 | 74.01 | 74.01 | -1.49 (-1.97%) | 788,746 |
| 23 Nov 2022 | CNY | 79.68 | 79.69 | 72.63 | 75.5 | 75.5 | -2.92 (-3.72%) | 1,038,409 |
| 22 Nov 2022 | CNY | 79.19 | 80.48 | 76.33 | 78.42 | 78.42 | -1.85 (-2.30%) | 1,041,502 |
| 21 Nov 2022 | CNY | 75.22 | 81.77 | 73.2 | 80.27 | 80.27 | +6.08 (+8.20%) | 1,455,605 |
| 18 Nov 2022 | CNY | 75.3 | 77.48 | 73.1 | 74.19 | 74.19 | -2.31 (-3.02%) | 1,193,383 |
