| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 42.66 | 42.84 | 41.7 | 42.42 | 42.42 | +0.32 (+0.76%) | 207,367 |
| 4 Jan 2023 | CNY | 42.78 | 43.25 | 41.8 | 42.1 | 42.1 | -0.41 (-0.96%) | 347,761 |
| 3 Jan 2023 | CNY | 41.28 | 42.54 | 40.38 | 42.51 | 42.51 | +1.77 (+4.34%) | 304,015 |
| 30 Dec 2022 | CNY | 41.02 | 41.33 | 40.43 | 40.74 | 40.74 | -0.26 (-0.63%) | 270,211 |
| 29 Dec 2022 | CNY | 41 | 41.5 | 40 | 41 | 41 | +0.01 (+0.02%) | 445,722 |
| 28 Dec 2022 | CNY | 42.09 | 42.09 | 40.37 | 40.99 | 40.99 | -1 (-2.38%) | 334,812 |
| 27 Dec 2022 | CNY | 42.97 | 42.97 | 41.18 | 41.99 | 41.99 | -0.42 (-0.99%) | 421,574 |
| 26 Dec 2022 | CNY | 41.45 | 43.49 | 41.4 | 42.41 | 42.41 | +1.24 (+3.01%) | 506,807 |
| 23 Dec 2022 | CNY | 42.62 | 42.63 | 40.91 | 41.17 | 41.17 | -0.76 (-1.81%) | 202,624 |
| 22 Dec 2022 | CNY | 42.78 | 42.98 | 41.92 | 41.93 | 41.93 | -0.74 (-1.73%) | 143,982 |
| 21 Dec 2022 | CNY | 43.62 | 43.62 | 42.51 | 42.67 | 42.67 | -0.66 (-1.52%) | 167,129 |
| 20 Dec 2022 | CNY | 43.62 | 44.09 | 43.13 | 43.33 | 43.33 | +0.18 (+0.42%) | 178,740 |
| 19 Dec 2022 | CNY | 44.82 | 45.03 | 43.11 | 43.15 | 43.15 | -1.67 (-3.73%) | 327,110 |
| 16 Dec 2022 | CNY | 45.95 | 45.95 | 44.7 | 44.82 | 44.82 | -0.88 (-1.93%) | 249,040 |
| 15 Dec 2022 | CNY | 44.9 | 46.57 | 44.25 | 45.7 | 45.7 | +0.43 (+0.95%) | 359,159 |
| 14 Dec 2022 | CNY | 45.6 | 47.11 | 44.88 | 45.27 | 45.27 | +0.4 (+0.89%) | 644,164 |
| 13 Dec 2022 | CNY | 47.1 | 47.1 | 44.74 | 44.87 | 44.87 | -2.44 (-5.16%) | 682,218 |
| 12 Dec 2022 | CNY | 47.4 | 48.3 | 46.8 | 47.31 | 47.31 | -0.44 (-0.92%) | 682,129 |
| 9 Dec 2022 | CNY | 47.47 | 48.39 | 47.47 | 47.75 | 47.75 | +0.02 (+0.04%) | 211,869 |
| 8 Dec 2022 | CNY | 48.48 | 48.8 | 47.51 | 47.73 | 47.73 | -0.37 (-0.77%) | 304,451 |
| 7 Dec 2022 | CNY | 48.19 | 48.55 | 47.62 | 48.1 | 48.1 | -0.06 (-0.12%) | 262,776 |
| 6 Dec 2022 | CNY | 48.44 | 49.7 | 47.9 | 48.16 | 48.16 | -0.16 (-0.33%) | 613,987 |
| 5 Dec 2022 | CNY | 49.3 | 49.3 | 47.71 | 48.32 | 48.32 | -0.53 (-1.08%) | 586,633 |
| 2 Dec 2022 | CNY | 48.62 | 49.45 | 48.08 | 48.85 | 48.85 | +0.53 (+1.10%) | 381,811 |
| 1 Dec 2022 | CNY | 48.28 | 49.6 | 48.01 | 48.32 | 48.32 | +0.72 (+1.51%) | 580,004 |
| 30 Nov 2022 | CNY | 47.37 | 48.2 | 46.5 | 47.6 | 47.6 | +0.22 (+0.46%) | 458,273 |
| 29 Nov 2022 | CNY | 46.65 | 48.3 | 46.65 | 47.38 | 47.38 | +0.55 (+1.17%) | 331,490 |
| 28 Nov 2022 | CNY | 46 | 47.75 | 45.91 | 46.83 | 46.83 | -1.12 (-2.34%) | 332,093 |
| 25 Nov 2022 | CNY | 49.95 | 50.59 | 47.89 | 47.95 | 47.95 | -2.12 (-4.23%) | 529,411 |
| 24 Nov 2022 | CNY | 52.42 | 52.42 | 49.81 | 50.07 | 50.07 | -0.52 (-1.03%) | 280,205 |
