| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 44.49 | 44.49 | 43.1 | 43.12 | 43.12 | -0.76 (-1.73%) | 1,384,583 |
| 5 Jan 2023 | CNY | 43.8 | 44.78 | 42.73 | 43.88 | 43.88 | +0.58 (+1.34%) | 2,277,158 |
| 4 Jan 2023 | CNY | 43.01 | 44.57 | 42.42 | 43.3 | 43.3 | +0.4 (+0.93%) | 2,039,267 |
| 3 Jan 2023 | CNY | 39.72 | 43 | 39.41 | 42.9 | 42.9 | +3.18 (+8.01%) | 2,806,414 |
| 30 Dec 2022 | CNY | 40.73 | 41.2 | 39.41 | 39.72 | 39.72 | -1.18 (-2.89%) | 1,364,440 |
| 29 Dec 2022 | CNY | 41.58 | 41.74 | 40.38 | 40.9 | 40.9 | -0.68 (-1.64%) | 1,450,462 |
| 28 Dec 2022 | CNY | 41.52 | 42.5 | 41.2 | 41.58 | 41.58 | +0.06 (+0.14%) | 815,066 |
| 27 Dec 2022 | CNY | 40.39 | 41.94 | 39.82 | 41.52 | 41.52 | +1.04 (+2.57%) | 1,544,604 |
| 26 Dec 2022 | CNY | 37.82 | 40.98 | 37.82 | 40.48 | 40.48 | +2.66 (+7.03%) | 1,646,665 |
| 23 Dec 2022 | CNY | 38.75 | 39.29 | 37.6 | 37.82 | 37.82 | -1.01 (-2.60%) | 1,363,312 |
| 22 Dec 2022 | CNY | 40.5 | 40.6 | 38.59 | 38.83 | 38.83 | -1.29 (-3.22%) | 1,139,781 |
| 21 Dec 2022 | CNY | 40.61 | 40.8 | 39.6 | 40.12 | 40.12 | -0.55 (-1.35%) | 1,073,932 |
| 20 Dec 2022 | CNY | 41.01 | 41.59 | 40.62 | 40.67 | 40.67 | -0.44 (-1.07%) | 1,362,626 |
| 19 Dec 2022 | CNY | 41.61 | 42.45 | 40.58 | 41.11 | 41.11 | -0.89 (-2.12%) | 1,390,280 |
| 16 Dec 2022 | CNY | 43.64 | 43.64 | 41.55 | 42 | 42 | -1.4 (-3.23%) | 2,635,493 |
| 15 Dec 2022 | CNY | 43.37 | 45.06 | 43.01 | 43.4 | 43.4 | -0.44 (-1.00%) | 1,955,185 |
| 14 Dec 2022 | CNY | 47.44 | 47.8 | 43.8 | 43.84 | 43.84 | -2.04 (-4.45%) | 2,693,209 |
| 13 Dec 2022 | CNY | 46.2 | 46.69 | 45.26 | 45.88 | 45.88 | -0.99 (-2.11%) | 2,057,355 |
| 12 Dec 2022 | CNY | 45.1 | 47.47 | 43.53 | 46.87 | 46.87 | +1.84 (+4.09%) | 3,833,658 |
| 9 Dec 2022 | CNY | 44.8 | 45.87 | 43.77 | 45.03 | 45.03 | +0.13 (+0.29%) | 2,688,604 |
| 8 Dec 2022 | CNY | 45.8 | 45.8 | 44.4 | 44.9 | 44.9 | -1.11 (-2.41%) | 2,027,141 |
| 7 Dec 2022 | CNY | 45.65 | 46.75 | 44.26 | 46.01 | 46.01 | +0.36 (+0.79%) | 3,020,343 |
| 6 Dec 2022 | CNY | 42.25 | 46.88 | 42.16 | 45.65 | 45.65 | +3.4 (+8.05%) | 5,025,845 |
| 5 Dec 2022 | CNY | 44.07 | 44.2 | 41.99 | 42.25 | 42.25 | -1.11 (-2.56%) | 2,864,781 |
| 2 Dec 2022 | CNY | 43 | 44.12 | 43 | 43.36 | 43.36 | +0.01 (+0.02%) | 1,696,636 |
| 1 Dec 2022 | CNY | 44 | 45.48 | 43.31 | 43.35 | 43.35 | -0.07 (-0.16%) | 3,436,905 |
| 30 Nov 2022 | CNY | 43.85 | 45.08 | 42.6 | 43.42 | 43.42 | -0.83 (-1.88%) | 2,592,930 |
| 29 Nov 2022 | CNY | 43.35 | 45 | 41.68 | 44.25 | 44.25 | +0.66 (+1.51%) | 4,205,797 |
| 28 Nov 2022 | CNY | 42.91 | 43.88 | 42.26 | 43.59 | 43.59 | +0.18 (+0.41%) | 2,417,106 |
| 25 Nov 2022 | CNY | 44.86 | 45.53 | 43.08 | 43.41 | 43.41 | -0.87 (-1.96%) | 3,183,624 |
