| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 47 | 48.57 | 46.71 | 48.05 | 48.05 | +1.34 (+2.87%) | 1,237,518 |
| 23 Dec 2022 | CNY | 48.19 | 48.19 | 46.46 | 46.71 | 46.71 | -1.29 (-2.69%) | 1,167,898 |
| 22 Dec 2022 | CNY | 50.33 | 50.6 | 47.75 | 48 | 48 | -1.88 (-3.77%) | 1,609,394 |
| 21 Dec 2022 | CNY | 50.78 | 51.69 | 49.22 | 49.88 | 49.88 | -1.39 (-2.71%) | 1,444,812 |
| 20 Dec 2022 | CNY | 51.21 | 52.43 | 50.71 | 51.27 | 51.27 | -0.39 (-0.75%) | 1,064,489 |
| 19 Dec 2022 | CNY | 54.28 | 54.96 | 51.4 | 51.66 | 51.66 | -3.02 (-5.52%) | 1,503,693 |
| 16 Dec 2022 | CNY | 56.43 | 56.45 | 54.3 | 54.68 | 54.68 | -1.87 (-3.31%) | 1,645,321 |
| 15 Dec 2022 | CNY | 53.83 | 57.66 | 53.19 | 56.55 | 56.55 | +2.33 (+4.30%) | 2,966,214 |
| 14 Dec 2022 | CNY | 54.22 | 55.66 | 53.37 | 54.22 | 54.22 | +1.5 (+2.85%) | 2,202,352 |
| 13 Dec 2022 | CNY | 54.59 | 55.48 | 52.69 | 52.72 | 52.72 | -2.21 (-4.02%) | 1,458,937 |
| 12 Dec 2022 | CNY | 53.8 | 55.9 | 52.75 | 54.93 | 54.93 | +0.97 (+1.80%) | 1,713,780 |
| 9 Dec 2022 | CNY | 53.99 | 55.55 | 53.81 | 53.96 | 53.96 | -0.33 (-0.61%) | 1,542,961 |
| 8 Dec 2022 | CNY | 55.48 | 56.15 | 54 | 54.29 | 54.29 | -1.59 (-2.85%) | 1,502,897 |
| 7 Dec 2022 | CNY | 57.55 | 57.55 | 55.72 | 55.88 | 55.88 | -1.68 (-2.92%) | 1,915,257 |
| 6 Dec 2022 | CNY | 56.32 | 59.2 | 56.16 | 57.56 | 57.56 | +0.96 (+1.70%) | 2,313,740 |
| 5 Dec 2022 | CNY | 57.25 | 58.25 | 55.71 | 56.6 | 56.6 | -0.38 (-0.67%) | 2,179,717 |
| 2 Dec 2022 | CNY | 58.4 | 59.72 | 56.89 | 56.98 | 56.98 | -1.71 (-2.91%) | 1,760,685 |
| 1 Dec 2022 | CNY | 58.01 | 60.38 | 58.01 | 58.69 | 58.69 | +1.42 (+2.48%) | 2,258,615 |
| 30 Nov 2022 | CNY | 57.87 | 58.82 | 56.42 | 57.27 | 57.27 | -0.81 (-1.39%) | 1,673,244 |
| 29 Nov 2022 | CNY | 56.6 | 58.79 | 56 | 58.08 | 58.08 | +1.48 (+2.61%) | 2,134,976 |
| 28 Nov 2022 | CNY | 58.5 | 60.67 | 56.49 | 56.6 | 56.6 | -2.69 (-4.54%) | 2,337,754 |
| 25 Nov 2022 | CNY | 58.08 | 61.39 | 57.68 | 59.29 | 59.29 | +1.44 (+2.49%) | 2,319,571 |
| 24 Nov 2022 | CNY | 59 | 59 | 57.42 | 57.85 | 57.85 | -0.47 (-0.81%) | 1,399,764 |
| 23 Nov 2022 | CNY | 60.31 | 61.5 | 57.99 | 58.32 | 58.32 | -1.8 (-2.99%) | 2,212,960 |
| 22 Nov 2022 | CNY | 60.47 | 63 | 59.13 | 60.12 | 60.12 | -0.73 (-1.20%) | 2,545,517 |
| 21 Nov 2022 | CNY | 62.06 | 63.4 | 59.24 | 60.85 | 60.85 | -1.91 (-3.04%) | 2,919,112 |
| 18 Nov 2022 | CNY | 62.78 | 65 | 62.18 | 62.76 | 62.76 | -1.04 (-1.63%) | 3,636,238 |
| 17 Nov 2022 | CNY | 59 | 64.25 | 57.66 | 63.8 | 63.8 | +4.69 (+7.93%) | 4,794,647 |
| 16 Nov 2022 | CNY | 60.64 | 61.4 | 58.7 | 59.11 | 59.11 | -1.07 (-1.78%) | 3,179,194 |
| 15 Nov 2022 | CNY | 54.1 | 61 | 53.4 | 60.18 | 60.18 | +6.08 (+11.24%) | 4,704,680 |
