| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 51.09 | 51.2 | 47 | 48.89 | 48.89 | -2.75 (-5.33%) | 4,011,397 |
| 4 Jan 2023 | CNY | 53.18 | 53.18 | 50.54 | 51.64 | 51.64 | -0.07 (-0.14%) | 1,393,664 |
| 3 Jan 2023 | CNY | 50.5 | 52.51 | 49.59 | 51.71 | 51.71 | +1.21 (+2.40%) | 752,898 |
| 30 Dec 2022 | CNY | 51.84 | 51.99 | 49.98 | 50.5 | 50.5 | -0.5 (-0.98%) | 847,679 |
| 29 Dec 2022 | CNY | 51.61 | 52.46 | 50.33 | 51 | 51 | -0.6 (-1.16%) | 836,135 |
| 28 Dec 2022 | CNY | 52.78 | 52.9 | 51.25 | 51.6 | 51.6 | -1 (-1.90%) | 922,940 |
| 27 Dec 2022 | CNY | 50 | 53.2 | 49.03 | 52.6 | 52.6 | +3.22 (+6.52%) | 1,988,835 |
| 26 Dec 2022 | CNY | 46.6 | 50.42 | 46.31 | 49.38 | 49.38 | +3.38 (+7.35%) | 1,886,531 |
| 23 Dec 2022 | CNY | 47.52 | 47.52 | 45.31 | 46 | 46 | -0.81 (-1.73%) | 897,334 |
| 22 Dec 2022 | CNY | 48.05 | 48.92 | 46.38 | 46.81 | 46.81 | -1.12 (-2.34%) | 1,160,480 |
| 21 Dec 2022 | CNY | 49.2 | 50.2 | 47.76 | 47.93 | 47.93 | -1.27 (-2.58%) | 1,068,191 |
| 20 Dec 2022 | CNY | 49.5 | 50.7 | 49.19 | 49.2 | 49.2 | -1.2 (-2.38%) | 1,454,372 |
| 19 Dec 2022 | CNY | 53.08 | 53.2 | 50.16 | 50.4 | 50.4 | -1.85 (-3.54%) | 1,754,580 |
| 16 Dec 2022 | CNY | 53.97 | 53.97 | 51.16 | 52.25 | 52.25 | -1.61 (-2.99%) | 2,468,898 |
| 15 Dec 2022 | CNY | 52.33 | 54.77 | 52 | 53.86 | 53.86 | +1 (+1.89%) | 908,010 |
| 14 Dec 2022 | CNY | 52.68 | 53.71 | 52.08 | 52.86 | 52.86 | +0.08 (+0.15%) | 1,370,274 |
| 13 Dec 2022 | CNY | 54.86 | 54.86 | 52.12 | 52.78 | 52.78 | -1.17 (-2.17%) | 1,819,257 |
| 12 Dec 2022 | CNY | 54.33 | 56.65 | 53.54 | 53.95 | 53.95 | -1.05 (-1.91%) | 1,557,036 |
| 9 Dec 2022 | CNY | 55.5 | 57.2 | 53.89 | 55 | 55 | -0.5 (-0.90%) | 2,011,239 |
| 8 Dec 2022 | CNY | 55.05 | 56.23 | 53.34 | 55.5 | 55.5 | +0.55 (+1.00%) | 2,493,244 |
| 7 Dec 2022 | CNY | 56.26 | 56.5 | 54.32 | 54.95 | 54.95 | -0.35 (-0.63%) | 1,898,082 |
| 6 Dec 2022 | CNY | 55.88 | 58.11 | 54.7 | 55.3 | 55.3 | -0.35 (-0.63%) | 3,122,090 |
| 5 Dec 2022 | CNY | 58.08 | 59.27 | 54.97 | 55.65 | 55.65 | -2.54 (-4.37%) | 3,645,552 |
| 2 Dec 2022 | CNY | 57.67 | 60.5 | 56.01 | 58.19 | 58.19 | -0.01 (-0.02%) | 2,699,434 |
| 1 Dec 2022 | CNY | 55.02 | 59.22 | 53.89 | 58.2 | 58.2 | +3.94 (+7.26%) | 4,009,361 |
| 30 Nov 2022 | CNY | 53.81 | 56.74 | 51.99 | 54.26 | 54.26 | +0.92 (+1.72%) | 2,655,986 |
| 29 Nov 2022 | CNY | 52 | 53.6 | 50.6 | 53.34 | 53.34 | +0.22 (+0.41%) | 3,343,496 |
| 28 Nov 2022 | CNY | 46.97 | 53.2 | 45.7 | 53.12 | 53.12 | +5.61 (+11.81%) | 4,675,254 |
| 25 Nov 2022 | CNY | 48.27 | 48.45 | 47.1 | 47.51 | 47.51 | -0.61 (-1.27%) | 1,125,581 |
| 24 Nov 2022 | CNY | 46.17 | 49.77 | 45.14 | 48.12 | 48.12 | +2.67 (+5.87%) | 3,460,799 |
