| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2023 | CNY | 51.8 | 53.99 | 50.59 | 51.9 | 51.9 | +0.68 (+1.33%) | 373,697 |
| 6 Jan 2023 | CNY | 52.56 | 52.62 | 51.15 | 51.22 | 51.22 | -0.98 (-1.88%) | 459,358 |
| 5 Jan 2023 | CNY | 55.5 | 55.5 | 50.08 | 52.2 | 52.2 | -2.48 (-4.54%) | 968,622 |
| 4 Jan 2023 | CNY | 48.88 | 54.98 | 48.81 | 54.68 | 54.68 | +5.35 (+10.85%) | 591,403 |
| 3 Jan 2023 | CNY | 48.36 | 49.8 | 48.36 | 49.33 | 49.33 | +0.41 (+0.84%) | 100,124 |
| 30 Dec 2022 | CNY | 47.01 | 49.21 | 47.01 | 48.92 | 48.92 | +1.73 (+3.67%) | 212,691 |
| 29 Dec 2022 | CNY | 47.56 | 47.98 | 47.05 | 47.19 | 47.19 | -0.41 (-0.86%) | 107,671 |
| 28 Dec 2022 | CNY | 47.25 | 48.28 | 46.78 | 47.6 | 47.6 | -0.1 (-0.21%) | 77,628 |
| 27 Dec 2022 | CNY | 47.01 | 48.2 | 47.01 | 47.7 | 47.7 | +0.3 (+0.63%) | 147,095 |
| 26 Dec 2022 | CNY | 45.99 | 48.51 | 45.98 | 47.4 | 47.4 | +0.7 (+1.50%) | 95,271 |
| 23 Dec 2022 | CNY | 46.77 | 47.69 | 45.82 | 46.7 | 46.7 | -0.7 (-1.48%) | 141,238 |
| 22 Dec 2022 | CNY | 48.76 | 49.07 | 47.08 | 47.4 | 47.4 | -0.18 (-0.38%) | 107,958 |
| 21 Dec 2022 | CNY | 47.6 | 48.62 | 47.5 | 47.58 | 47.58 | +0.03 (+0.06%) | 60,837 |
| 20 Dec 2022 | CNY | 49.89 | 49.9 | 47.23 | 47.55 | 47.55 | -1.99 (-4.02%) | 151,777 |
| 19 Dec 2022 | CNY | 50.45 | 50.96 | 49.37 | 49.54 | 49.54 | -0.97 (-1.92%) | 118,158 |
| 16 Dec 2022 | CNY | 51.22 | 51.43 | 50.05 | 50.51 | 50.51 | -1.14 (-2.21%) | 161,469 |
| 15 Dec 2022 | CNY | 51.97 | 52.55 | 51.51 | 51.65 | 51.65 | -0.45 (-0.86%) | 92,558 |
| 14 Dec 2022 | CNY | 52.44 | 52.9 | 50.9 | 52.1 | 52.1 | +0.11 (+0.21%) | 115,386 |
| 13 Dec 2022 | CNY | 53.37 | 53.78 | 51.97 | 51.99 | 51.99 | -1.17 (-2.20%) | 156,440 |
| 12 Dec 2022 | CNY | 54 | 54 | 52.51 | 53.16 | 53.16 | +0.08 (+0.15%) | 107,462 |
| 9 Dec 2022 | CNY | 54.3 | 54.32 | 52.8 | 53.08 | 53.08 | -0.54 (-1.01%) | 113,774 |
| 8 Dec 2022 | CNY | 53.85 | 54.45 | 52.56 | 53.62 | 53.62 | -0.18 (-0.33%) | 266,543 |
| 7 Dec 2022 | CNY | 52 | 54.58 | 51.2 | 53.8 | 53.8 | +1.8 (+3.46%) | 474,357 |
| 6 Dec 2022 | CNY | 51.66 | 52.34 | 51.08 | 52 | 52 | +0.24 (+0.46%) | 248,547 |
| 5 Dec 2022 | CNY | 51.38 | 51.88 | 50.14 | 51.76 | 51.76 | +1.16 (+2.29%) | 367,385 |
| 2 Dec 2022 | CNY | 51.18 | 51.9 | 50.12 | 50.6 | 50.6 | -0.6 (-1.17%) | 327,479 |
| 1 Dec 2022 | CNY | 49 | 51.33 | 49 | 51.2 | 51.2 | +2.6 (+5.35%) | 770,640 |
| 30 Nov 2022 | CNY | 48.84 | 49.17 | 48.38 | 48.6 | 48.6 | -0.39 (-0.80%) | 121,584 |
| 29 Nov 2022 | CNY | 49.9 | 49.9 | 48.72 | 48.99 | 48.99 | -0.51 (-1.03%) | 195,877 |
| 28 Nov 2022 | CNY | 48.85 | 50.65 | 48.72 | 49.5 | 49.5 | +0.05 (+0.10%) | 420,097 |
