| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2023 | CNY | 43.31 | 45.68 | 42.98 | 45.06 | 45.06 | +1.7 (+3.92%) | 218,505 |
| 30 Dec 2022 | CNY | 43.43 | 44.18 | 42.7 | 43.36 | 43.36 | +0.14 (+0.32%) | 81,403 |
| 29 Dec 2022 | CNY | 43.2 | 43.51 | 42.85 | 43.22 | 43.22 | +0.01 (+0.02%) | 45,776 |
| 28 Dec 2022 | CNY | 43.52 | 44.07 | 42.8 | 43.21 | 43.21 | -0.31 (-0.71%) | 115,679 |
| 27 Dec 2022 | CNY | 44.73 | 44.73 | 43.14 | 43.52 | 43.52 | -0.65 (-1.47%) | 182,249 |
| 26 Dec 2022 | CNY | 43.45 | 44.17 | 42.52 | 44.17 | 44.17 | +0.69 (+1.59%) | 105,338 |
| 23 Dec 2022 | CNY | 44.8 | 44.8 | 43.35 | 43.48 | 43.48 | -0.56 (-1.27%) | 58,202 |
| 22 Dec 2022 | CNY | 44.87 | 44.88 | 43.71 | 44.04 | 44.04 | +0.04 (+0.09%) | 44,152 |
| 21 Dec 2022 | CNY | 46.19 | 46.3 | 43.8 | 44 | 44 | -2.18 (-4.72%) | 144,334 |
| 20 Dec 2022 | CNY | 45.01 | 46.18 | 44.02 | 46.18 | 46.18 | +0.78 (+1.72%) | 100,002 |
| 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%) | 81,202 |
| 15 Dec 2022 | CNY | 47.02 | 47.83 | 46.25 | 47.09 | 47.09 | +0.08 (+0.17%) | 87,556 |
| 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%) | 86,682 |
| 12 Dec 2022 | CNY | 49.3 | 49.35 | 47.51 | 48.11 | 48.11 | -0.6 (-1.23%) | 59,629 |
| 9 Dec 2022 | CNY | 49.14 | 49.31 | 48.22 | 48.71 | 48.71 | -0.22 (-0.45%) | 60,913 |
| 8 Dec 2022 | CNY | 49.52 | 49.63 | 48.45 | 48.93 | 48.93 | -0.33 (-0.67%) | 86,541 |
| 7 Dec 2022 | CNY | 49.64 | 49.96 | 48.81 | 49.26 | 49.26 | -0.37 (-0.75%) | 125,846 |
| 6 Dec 2022 | CNY | 48.61 | 49.96 | 48.15 | 49.63 | 49.63 | +0.94 (+1.93%) | 169,052 |
| 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%) | 100,842 |
| 1 Dec 2022 | CNY | 49.19 | 49.97 | 48.24 | 49.32 | 49.32 | +0.81 (+1.67%) | 149,103 |
| 30 Nov 2022 | CNY | 47.64 | 49.07 | 47.64 | 48.51 | 48.51 | +0.48 (+1.00%) | 150,950 |
| 29 Nov 2022 | CNY | 48.29 | 48.83 | 47.56 | 48.03 | 48.03 | -0.26 (-0.54%) | 275,623 |
| 28 Nov 2022 | CNY | 50.1 | 50.36 | 47.65 | 48.29 | 48.29 | -1.7 (-3.40%) | 214,698 |
| 25 Nov 2022 | CNY | 53.17 | 53.17 | 49.08 | 49.99 | 49.99 | -2.72 (-5.16%) | 503,899 |
| 24 Nov 2022 | CNY | 52.18 | 53.19 | 51.88 | 52.71 | 52.71 | +0.56 (+1.07%) | 112,765 |
| 23 Nov 2022 | CNY | 52 | 53.47 | 50.97 | 52.15 | 52.15 | -1.12 (-2.10%) | 148,907 |
| 22 Nov 2022 | CNY | 53.43 | 53.85 | 52.8 | 53.27 | 53.27 | -0.58 (-1.08%) | 151,588 |
