| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2023 | CNY | 41.25 | 43.81 | 40.09 | 43.44 | 43.44 | +2.62 (+6.42%) | 1,461,019 |
| 30 Dec 2022 | CNY | 39.48 | 41.3 | 39.19 | 40.82 | 40.82 | +1.4 (+3.55%) | 1,351,582 |
| 29 Dec 2022 | CNY | 39.61 | 40.7 | 39.1 | 39.42 | 39.42 | +0.38 (+0.97%) | 1,149,270 |
| 28 Dec 2022 | CNY | 40.53 | 40.53 | 39.02 | 39.04 | 39.04 | -1.61 (-3.96%) | 876,589 |
| 27 Dec 2022 | CNY | 42.02 | 42.39 | 40.21 | 40.65 | 40.65 | -1.47 (-3.49%) | 975,003 |
| 26 Dec 2022 | CNY | 41 | 43 | 40.86 | 42.12 | 42.12 | +0.84 (+2.03%) | 1,086,566 |
| 23 Dec 2022 | CNY | 41.35 | 42.15 | 40.6 | 41.28 | 41.28 | -0.1 (-0.24%) | 1,087,529 |
| 22 Dec 2022 | CNY | 42.85 | 42.85 | 40.5 | 41.38 | 41.38 | -0.96 (-2.27%) | 1,729,739 |
| 21 Dec 2022 | CNY | 44.23 | 44.23 | 42.08 | 42.34 | 42.34 | -2.09 (-4.70%) | 1,248,653 |
| 20 Dec 2022 | CNY | 42.81 | 44.49 | 41.38 | 44.43 | 44.43 | +1.24 (+2.87%) | 1,622,853 |
| 19 Dec 2022 | CNY | 44.8 | 45.35 | 42.14 | 43.19 | 43.19 | -2.31 (-5.08%) | 1,830,645 |
| 16 Dec 2022 | CNY | 48 | 48.31 | 44.3 | 45.5 | 45.5 | -2.97 (-6.13%) | 2,923,751 |
| 15 Dec 2022 | CNY | 47.9 | 49.5 | 46.68 | 48.47 | 48.47 | +0.68 (+1.42%) | 2,205,661 |
| 14 Dec 2022 | CNY | 46.06 | 48.3 | 46.06 | 47.79 | 47.79 | +0.56 (+1.19%) | 1,980,822 |
| 13 Dec 2022 | CNY | 49.71 | 51.39 | 46.88 | 47.23 | 47.23 | -2.35 (-4.74%) | 4,420,227 |
| 12 Dec 2022 | CNY | 49.9 | 51.85 | 48.41 | 49.58 | 49.58 | -0.33 (-0.66%) | 6,064,033 |
| 9 Dec 2022 | CNY | 47.87 | 52.8 | 46 | 49.91 | 49.91 | 0.0 (0.0%) | 11,979,333 |
