| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 51.78 | 53.96 | 51.78 | 52.99 | 52.99 | +0.45 (+0.86%) | 380,769 |
| 5 Jan 2023 | CNY | 52.87 | 53.01 | 51.8 | 52.54 | 52.54 | -0.23 (-0.44%) | 452,836 |
| 4 Jan 2023 | CNY | 53.1 | 53.47 | 52.01 | 52.77 | 52.77 | -0.58 (-1.09%) | 226,274 |
| 3 Jan 2023 | CNY | 53.4 | 54.39 | 52.59 | 53.35 | 53.35 | +0.15 (+0.28%) | 247,143 |
| 30 Dec 2022 | CNY | 52.18 | 53.55 | 52.16 | 53.2 | 53.2 | +0.4 (+0.76%) | 152,833 |
| 29 Dec 2022 | CNY | 52.74 | 53.74 | 52.05 | 52.8 | 52.8 | -0.17 (-0.32%) | 214,882 |
| 28 Dec 2022 | CNY | 52.09 | 53.1 | 51.61 | 52.97 | 52.97 | +0.19 (+0.36%) | 155,023 |
| 27 Dec 2022 | CNY | 51.1 | 53.57 | 50.06 | 52.78 | 52.78 | +1.6 (+3.13%) | 322,518 |
| 26 Dec 2022 | CNY | 51.84 | 51.84 | 50.49 | 51.18 | 51.18 | +0.26 (+0.51%) | 134,341 |
| 23 Dec 2022 | CNY | 50.9 | 52.42 | 50.68 | 50.92 | 50.92 | -0.53 (-1.03%) | 181,041 |
| 22 Dec 2022 | CNY | 50 | 52.51 | 50 | 51.45 | 51.45 | +0.5 (+0.98%) | 189,381 |
| 21 Dec 2022 | CNY | 50.52 | 51.71 | 50.06 | 50.95 | 50.95 | -0.03 (-0.06%) | 169,955 |
| 20 Dec 2022 | CNY | 51.9 | 51.9 | 50.66 | 50.98 | 50.98 | -1.01 (-1.94%) | 191,116 |
| 19 Dec 2022 | CNY | 53.98 | 53.99 | 51.61 | 51.99 | 51.99 | -0.95 (-1.79%) | 263,492 |
| 16 Dec 2022 | CNY | 53.98 | 53.99 | 52.3 | 52.94 | 52.94 | -0.56 (-1.05%) | 225,574 |
| 15 Dec 2022 | CNY | 53.11 | 54.95 | 53.11 | 53.5 | 53.5 | -0.19 (-0.35%) | 221,537 |
| 14 Dec 2022 | CNY | 54.18 | 55.32 | 53.1 | 53.69 | 53.69 | -1.18 (-2.15%) | 518,959 |
| 13 Dec 2022 | CNY | 57 | 57.89 | 54.52 | 54.87 | 54.87 | -2.45 (-4.27%) | 666,532 |
| 12 Dec 2022 | CNY | 56.86 | 57.8 | 55.99 | 57.32 | 57.32 | +0.46 (+0.81%) | 156,433 |
| 9 Dec 2022 | CNY | 58 | 58.05 | 56.75 | 56.86 | 56.86 | -0.73 (-1.27%) | 268,100 |
| 8 Dec 2022 | CNY | 58 | 58.87 | 57.01 | 57.59 | 57.59 | -0.82 (-1.40%) | 465,067 |
| 7 Dec 2022 | CNY | 57.25 | 58.69 | 56.05 | 58.41 | 58.41 | +0.9 (+1.56%) | 345,980 |
| 6 Dec 2022 | CNY | 57.01 | 57.9 | 56.34 | 57.51 | 57.51 | +0.19 (+0.33%) | 334,816 |
| 5 Dec 2022 | CNY | 56.27 | 57.47 | 55.2 | 57.32 | 57.32 | +1.05 (+1.87%) | 549,001 |
| 2 Dec 2022 | CNY | 58.15 | 58.15 | 56.1 | 56.27 | 56.27 | -0.36 (-0.64%) | 436,737 |
| 1 Dec 2022 | CNY | 55.57 | 56.97 | 54.74 | 56.63 | 56.63 | +1.81 (+3.30%) | 367,399 |
| 30 Nov 2022 | CNY | 57.57 | 57.57 | 54.65 | 54.82 | 54.82 | -1.68 (-2.97%) | 391,703 |
| 29 Nov 2022 | CNY | 55.53 | 56.88 | 55.01 | 56.5 | 56.5 | +1.59 (+2.90%) | 362,152 |
| 28 Nov 2022 | CNY | 54.96 | 55.68 | 53.86 | 54.91 | 54.91 | -0.69 (-1.24%) | 319,980 |
| 25 Nov 2022 | CNY | 57.79 | 57.79 | 55.5 | 55.6 | 55.6 | -1.84 (-3.20%) | 335,987 |
