| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2023 | CNY | 42.51 | 44.6 | 42 | 44.5 | 44.5 | +1.31 (+3.03%) | 342,213 |
| 30 Dec 2022 | CNY | 43.11 | 44.17 | 42.61 | 43.19 | 43.19 | -0.4 (-0.92%) | 262,819 |
| 29 Dec 2022 | CNY | 42.87 | 43.69 | 42.21 | 43.59 | 43.59 | +0.86 (+2.01%) | 435,382 |
| 28 Dec 2022 | CNY | 42.3 | 43.35 | 41.97 | 42.73 | 42.73 | -0.21 (-0.49%) | 213,881 |
| 27 Dec 2022 | CNY | 42.58 | 43.27 | 41.51 | 42.94 | 42.94 | +0.3 (+0.70%) | 595,506 |
| 26 Dec 2022 | CNY | 40.8 | 43 | 40.09 | 42.64 | 42.64 | +1.94 (+4.77%) | 395,769 |
| 23 Dec 2022 | CNY | 41.18 | 41.25 | 40.15 | 40.7 | 40.7 | -0.88 (-2.12%) | 322,553 |
| 22 Dec 2022 | CNY | 42.64 | 42.64 | 40.46 | 41.58 | 41.58 | -1.15 (-2.69%) | 630,782 |
| 21 Dec 2022 | CNY | 42.58 | 43.13 | 41.7 | 42.73 | 42.73 | +0.15 (+0.35%) | 340,113 |
| 20 Dec 2022 | CNY | 43.14 | 43.55 | 42.1 | 42.58 | 42.58 | -0.31 (-0.72%) | 365,518 |
| 19 Dec 2022 | CNY | 42.93 | 43.66 | 42.22 | 42.89 | 42.89 | -0.04 (-0.09%) | 378,868 |
| 16 Dec 2022 | CNY | 44.5 | 44.88 | 42.7 | 42.93 | 42.93 | -2.27 (-5.02%) | 629,849 |
| 15 Dec 2022 | CNY | 44.23 | 45.68 | 43.8 | 45.2 | 45.2 | +0.97 (+2.19%) | 436,319 |
| 14 Dec 2022 | CNY | 45 | 45.44 | 44.22 | 44.23 | 44.23 | -0.69 (-1.54%) | 310,896 |
| 13 Dec 2022 | CNY | 45.5 | 46.97 | 44.83 | 44.92 | 44.92 | -1.16 (-2.52%) | 458,705 |
| 12 Dec 2022 | CNY | 45.62 | 46.39 | 44.61 | 46.08 | 46.08 | +0.88 (+1.95%) | 361,656 |
| 9 Dec 2022 | CNY | 45.76 | 46.39 | 44.72 | 45.2 | 45.2 | -0.51 (-1.12%) | 418,817 |
| 8 Dec 2022 | CNY | 46.91 | 47.06 | 45.7 | 45.71 | 45.71 | -1.24 (-2.64%) | 688,695 |
| 7 Dec 2022 | CNY | 47.36 | 47.36 | 46.14 | 46.95 | 46.95 | -0.1 (-0.21%) | 292,363 |
| 6 Dec 2022 | CNY | 46.4 | 47.47 | 46.01 | 47.05 | 47.05 | +0.75 (+1.62%) | 417,938 |
| 5 Dec 2022 | CNY | 47.86 | 48.34 | 46 | 46.3 | 46.3 | -1.17 (-2.46%) | 500,154 |
| 2 Dec 2022 | CNY | 48.15 | 49.5 | 47.05 | 47.47 | 47.47 | -0.95 (-1.96%) | 714,606 |
| 1 Dec 2022 | CNY | 47.58 | 49.21 | 47.31 | 48.42 | 48.42 | +0.91 (+1.92%) | 479,263 |
| 30 Nov 2022 | CNY | 47.94 | 48.35 | 46.48 | 47.51 | 47.51 | -0.43 (-0.90%) | 474,686 |
| 29 Nov 2022 | CNY | 47.79 | 49.22 | 47.75 | 47.94 | 47.94 | -0.16 (-0.33%) | 541,335 |
| 28 Nov 2022 | CNY | 47.64 | 49.22 | 47.08 | 48.1 | 48.1 | +0.07 (+0.15%) | 523,779 |
| 25 Nov 2022 | CNY | 51.6 | 51.6 | 48.03 | 48.03 | 48.03 | -3.27 (-6.37%) | 668,724 |
| 24 Nov 2022 | CNY | 50.76 | 52.3 | 50.41 | 51.3 | 51.3 | +1.14 (+2.27%) | 853,798 |
| 23 Nov 2022 | CNY | 50 | 51.7 | 47.56 | 50.16 | 50.16 | -0.2 (-0.40%) | 1,117,048 |
| 22 Nov 2022 | CNY | 50.97 | 52.38 | 49.88 | 50.36 | 50.36 | -0.63 (-1.24%) | 742,996 |
