| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 43.5 | 47.43 | 43 | 47 | 47 | +3.08 (+7.01%) | 5,756,681 |
| 23 Dec 2022 | CNY | 45 | 45.35 | 42.88 | 43.92 | 43.92 | -1.98 (-4.31%) | 4,224,368 |
| 22 Dec 2022 | CNY | 46.56 | 47.28 | 44.33 | 45.9 | 45.9 | -0.58 (-1.25%) | 2,565,381 |
| 21 Dec 2022 | CNY | 47.96 | 47.96 | 45.53 | 46.48 | 46.48 | -1.05 (-2.21%) | 2,596,455 |
| 20 Dec 2022 | CNY | 46.88 | 48.41 | 45.97 | 47.53 | 47.53 | +0.87 (+1.86%) | 2,719,027 |
| 19 Dec 2022 | CNY | 46.33 | 48.8 | 46.18 | 46.66 | 46.66 | -0.34 (-0.72%) | 2,312,152 |
| 16 Dec 2022 | CNY | 48.36 | 49.29 | 46.78 | 47 | 47 | -2.38 (-4.82%) | 2,286,731 |
| 15 Dec 2022 | CNY | 46.58 | 49.55 | 46.58 | 49.38 | 49.38 | +2.03 (+4.29%) | 3,861,515 |
| 14 Dec 2022 | CNY | 47.66 | 48.2 | 46.41 | 47.35 | 47.35 | -0.22 (-0.46%) | 2,886,169 |
| 13 Dec 2022 | CNY | 49.59 | 49.87 | 46.92 | 47.57 | 47.57 | -2.23 (-4.48%) | 5,148,625 |
| 12 Dec 2022 | CNY | 49.81 | 50.85 | 49.31 | 49.8 | 49.8 | -0.9 (-1.78%) | 2,513,233 |
| 9 Dec 2022 | CNY | 50.31 | 51.76 | 48.9 | 50.7 | 50.7 | -0.1 (-0.20%) | 3,541,345 |
| 8 Dec 2022 | CNY | 49.12 | 51.54 | 49.12 | 50.8 | 50.8 | +1.24 (+2.50%) | 4,969,938 |
| 7 Dec 2022 | CNY | 49.8 | 51.3 | 48.68 | 49.56 | 49.56 | -0.44 (-0.88%) | 4,691,647 |
| 6 Dec 2022 | CNY | 51 | 51.35 | 49.14 | 50 | 50 | -1.88 (-3.62%) | 6,856,272 |
| 5 Dec 2022 | CNY | 53 | 53.38 | 50.02 | 51.88 | 51.88 | -1.52 (-2.85%) | 5,527,348 |
| 2 Dec 2022 | CNY | 51.35 | 55.35 | 51.35 | 53.4 | 53.4 | +2.02 (+3.93%) | 5,730,246 |
| 1 Dec 2022 | CNY | 51.47 | 53.85 | 51.15 | 51.38 | 51.38 | +0.67 (+1.32%) | 5,450,456 |
| 30 Nov 2022 | CNY | 51.08 | 52 | 49.67 | 50.71 | 50.71 | -0.76 (-1.48%) | 4,613,792 |
| 29 Nov 2022 | CNY | 53.3 | 54.3 | 49.1 | 51.47 | 51.47 | -2.31 (-4.30%) | 8,157,440 |
| 28 Nov 2022 | CNY | 53.5 | 55.33 | 53.3 | 53.78 | 53.78 | -1.82 (-3.27%) | 3,674,342 |
| 25 Nov 2022 | CNY | 57.54 | 57.76 | 54 | 55.6 | 55.6 | -3.02 (-5.15%) | 7,686,006 |
| 24 Nov 2022 | CNY | 59.72 | 60.55 | 57.26 | 58.62 | 58.62 | -0.76 (-1.28%) | 6,905,689 |
| 23 Nov 2022 | CNY | 54.79 | 59.95 | 53.88 | 59.38 | 59.38 | +4.16 (+7.53%) | 6,410,060 |
| 22 Nov 2022 | CNY | 55.51 | 56.7 | 53.25 | 55.22 | 55.22 | -1.17 (-2.07%) | 3,793,045 |
| 21 Nov 2022 | CNY | 54.73 | 57.45 | 53.85 | 56.39 | 56.39 | +1.59 (+2.90%) | 6,008,612 |
| 18 Nov 2022 | CNY | 52.1 | 55.5 | 50.9 | 54.8 | 54.8 | +2.11 (+4.00%) | 7,433,607 |
| 17 Nov 2022 | CNY | 55.58 | 55.61 | 50.22 | 52.69 | 52.69 | -2.55 (-4.62%) | 7,453,020 |
| 16 Nov 2022 | CNY | 56.42 | 57.4 | 54.2 | 55.24 | 55.24 | -2.26 (-3.93%) | 4,052,901 |
| 15 Nov 2022 | CNY | 53.99 | 57.76 | 52.61 | 57.5 | 57.5 | +4 (+7.48%) | 6,891,479 |
