| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 46.65 | 54.19 | 46.65 | 53.99 | 53.99 | +7.38 (+15.83%) | 9,079,354 |
| 23 Dec 2022 | CNY | 47.29 | 47.95 | 45.5 | 46.61 | 46.61 | -0.63 (-1.33%) | 5,853,725 |
| 22 Dec 2022 | CNY | 50.64 | 52 | 46.17 | 47.24 | 47.24 | -3.76 (-7.37%) | 8,302,235 |
| 21 Dec 2022 | CNY | 54 | 54 | 50.8 | 51 | 51 | -2.77 (-5.15%) | 4,051,992 |
| 20 Dec 2022 | CNY | 52.85 | 54.58 | 51.72 | 53.77 | 53.77 | +1.35 (+2.58%) | 3,705,489 |
| 19 Dec 2022 | CNY | 54.67 | 55.75 | 52.15 | 52.42 | 52.42 | -2.7 (-4.90%) | 4,938,491 |
| 16 Dec 2022 | CNY | 58.37 | 58.37 | 54.31 | 55.12 | 55.12 | -3.48 (-5.94%) | 3,739,741 |
| 15 Dec 2022 | CNY | 58.51 | 59.36 | 57.2 | 58.6 | 58.6 | -1.05 (-1.76%) | 2,590,137 |
| 14 Dec 2022 | CNY | 57.69 | 60.25 | 57.61 | 59.65 | 59.65 | +1.14 (+1.95%) | 1,983,445 |
| 13 Dec 2022 | CNY | 59.14 | 61.33 | 58.01 | 58.51 | 58.51 | -0.64 (-1.08%) | 3,131,033 |
| 12 Dec 2022 | CNY | 59.3 | 60.58 | 57.55 | 59.15 | 59.15 | -1.51 (-2.49%) | 3,308,331 |
| 9 Dec 2022 | CNY | 61.6 | 63.93 | 59.36 | 60.66 | 60.66 | -1.69 (-2.71%) | 4,982,978 |
| 8 Dec 2022 | CNY | 59.96 | 64.9 | 58.97 | 62.35 | 62.35 | +1.94 (+3.21%) | 5,578,469 |
| 7 Dec 2022 | CNY | 60.16 | 62.74 | 59.5 | 60.41 | 60.41 | -0.22 (-0.36%) | 4,997,641 |
| 6 Dec 2022 | CNY | 58.6 | 62.99 | 57.28 | 60.63 | 60.63 | +2.14 (+3.66%) | 6,690,054 |
| 5 Dec 2022 | CNY | 60.53 | 61.19 | 56.45 | 58.49 | 58.49 | -1.94 (-3.21%) | 8,297,357 |
| 2 Dec 2022 | CNY | 54.58 | 61.58 | 54.01 | 60.43 | 60.43 | +5.64 (+10.29%) | 9,272,120 |
| 1 Dec 2022 | CNY | 54.62 | 57.08 | 54.43 | 54.79 | 54.79 | +0.17 (+0.31%) | 5,382,893 |
| 30 Nov 2022 | CNY | 57.67 | 57.96 | 53.17 | 54.62 | 54.62 | -3.35 (-5.78%) | 7,652,748 |
| 29 Nov 2022 | CNY | 59.88 | 59.9 | 57.36 | 57.97 | 57.97 | -1.84 (-3.08%) | 4,235,165 |
| 28 Nov 2022 | CNY | 56.22 | 61.32 | 56.22 | 59.81 | 59.81 | +2.61 (+4.56%) | 4,528,361 |
| 25 Nov 2022 | CNY | 59 | 60 | 57 | 57.2 | 57.2 | -2.6 (-4.35%) | 3,472,891 |
| 24 Nov 2022 | CNY | 59.35 | 61.76 | 58.4 | 59.8 | 59.8 | -0.07 (-0.12%) | 4,513,288 |
| 23 Nov 2022 | CNY | 56.2 | 60.89 | 56 | 59.87 | 59.87 | +3.48 (+6.17%) | 6,553,369 |
| 22 Nov 2022 | CNY | 61.75 | 61.77 | 56.13 | 56.39 | 56.39 | -5.35 (-8.67%) | 6,192,355 |
| 21 Nov 2022 | CNY | 60.6 | 63.3 | 59.61 | 61.74 | 61.74 | +0.75 (+1.23%) | 5,760,112 |
| 18 Nov 2022 | CNY | 57.85 | 61.6 | 56.48 | 60.99 | 60.99 | +3.71 (+6.48%) | 7,248,405 |
| 17 Nov 2022 | CNY | 59.04 | 59.49 | 55.55 | 57.28 | 57.28 | -2.89 (-4.80%) | 6,863,362 |
| 16 Nov 2022 | CNY | 60.2 | 61.99 | 58.92 | 60.17 | 60.17 | -0.03 (-0.05%) | 4,509,056 |
| 15 Nov 2022 | CNY | 58.91 | 61.5 | 58.5 | 60.2 | 60.2 | +1.09 (+1.84%) | 5,079,424 |
