| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2023 | CNY | 47.03 | 47.78 | 46.82 | 47 | 47 | 0.0 (0.0%) | 65,390 |
| 11 Jan 2023 | CNY | 47.57 | 48.32 | 46.69 | 47 | 47 | -0.82 (-1.71%) | 118,360 |
| 10 Jan 2023 | CNY | 47.31 | 48.54 | 46.56 | 47.82 | 47.82 | +0.12 (+0.25%) | 110,310 |
| 9 Jan 2023 | CNY | 47 | 48.66 | 46.8 | 47.7 | 47.7 | +1.12 (+2.40%) | 203,960 |
| 6 Jan 2023 | CNY | 46.45 | 47.98 | 46.28 | 46.58 | 46.58 | -0.33 (-0.70%) | 95,680 |
| 5 Jan 2023 | CNY | 46.42 | 47.17 | 45.77 | 46.91 | 46.91 | +0.51 (+1.10%) | 124,990 |
| 4 Jan 2023 | CNY | 45.11 | 47.35 | 44.98 | 46.4 | 46.4 | +1.34 (+2.97%) | 165,160 |
| 3 Jan 2023 | CNY | 43.31 | 45.68 | 42.98 | 45.06 | 45.06 | +1.7 (+3.92%) | 218,510 |
| 30 Dec 2022 | CNY | 43.43 | 44.18 | 42.7 | 43.36 | 43.36 | +0.14 (+0.32%) | 81,400 |
| 29 Dec 2022 | CNY | 43.2 | 43.51 | 42.85 | 43.22 | 43.22 | +0.01 (+0.02%) | 45,780 |
| 28 Dec 2022 | CNY | 43.52 | 44.07 | 42.8 | 43.21 | 43.21 | -0.31 (-0.71%) | 115,680 |
| 27 Dec 2022 | CNY | 44.73 | 44.73 | 43.14 | 43.52 | 43.52 | -0.65 (-1.47%) | 182,250 |
| 26 Dec 2022 | CNY | 43.45 | 44.17 | 42.52 | 44.17 | 44.17 | +0.69 (+1.59%) | 105,340 |
| 23 Dec 2022 | CNY | 44.8 | 44.8 | 43.35 | 43.48 | 43.48 | -0.56 (-1.27%) | 58,200 |
| 22 Dec 2022 | CNY | 44.87 | 44.88 | 43.71 | 44.04 | 44.04 | +0.04 (+0.09%) | 44,150 |
| 21 Dec 2022 | CNY | 46.19 | 46.3 | 43.8 | 44 | 44 | -2.18 (-4.72%) | 144,330 |
| 20 Dec 2022 | CNY | 45.01 | 46.18 | 44.02 | 46.18 | 46.18 | +0.78 (+1.72%) | 100,000 |
| 19 Dec 2022 | CNY | 47 | 47 | 45 | 45.4 | 45.4 | -0.51 (-1.11%) | 69,110 |
| 16 Dec 2022 | CNY | 47.02 | 47.02 | 45.85 | 45.91 | 45.91 | -1.18 (-2.51%) | 81,200 |
| 15 Dec 2022 | CNY | 47.02 | 47.83 | 46.25 | 47.09 | 47.09 | +0.08 (+0.17%) | 87,560 |
| 14 Dec 2022 | CNY | 46.06 | 48.75 | 46.04 | 47.01 | 47.01 | -0.99 (-2.06%) | 59,400 |
| 13 Dec 2022 | CNY | 48.11 | 48.68 | 47.5 | 48 | 48 | -0.11 (-0.23%) | 86,680 |
| 12 Dec 2022 | CNY | 49.3 | 49.35 | 47.51 | 48.11 | 48.11 | -0.6 (-1.23%) | 59,630 |
| 9 Dec 2022 | CNY | 49.14 | 49.31 | 48.22 | 48.71 | 48.71 | -0.22 (-0.45%) | 60,910 |
| 8 Dec 2022 | CNY | 49.52 | 49.63 | 48.45 | 48.93 | 48.93 | -0.33 (-0.67%) | 86,540 |
| 7 Dec 2022 | CNY | 49.64 | 49.96 | 48.81 | 49.26 | 49.26 | -0.37 (-0.75%) | 125,850 |
| 6 Dec 2022 | CNY | 48.61 | 49.96 | 48.15 | 49.63 | 49.63 | +0.94 (+1.93%) | 169,050 |
| 5 Dec 2022 | CNY | 49.58 | 49.58 | 48.01 | 48.69 | 48.69 | -0.37 (-0.75%) | 102,150 |
| 2 Dec 2022 | CNY | 49.1 | 49.68 | 48.32 | 49.06 | 49.06 | -0.26 (-0.53%) | 100,840 |
| 1 Dec 2022 | CNY | 49.19 | 49.97 | 48.24 | 49.32 | 49.32 | +0.81 (+1.67%) | 149,100 |
