| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2023 | CNY | 59.33 | 63.6 | 59.3 | 63.41 | 63.41 | +3.72 (+6.23%) | 436,163 |
| 30 Dec 2022 | CNY | 59.02 | 61.52 | 58.18 | 59.69 | 59.69 | +0.67 (+1.14%) | 433,977 |
| 29 Dec 2022 | CNY | 58.65 | 60.5 | 58 | 59.02 | 59.02 | +0.28 (+0.48%) | 278,131 |
| 28 Dec 2022 | CNY | 59.83 | 60.83 | 57.8 | 58.74 | 58.74 | -1.27 (-2.12%) | 342,621 |
| 27 Dec 2022 | CNY | 60.99 | 60.99 | 58.55 | 60.01 | 60.01 | -0.72 (-1.19%) | 518,713 |
| 26 Dec 2022 | CNY | 58 | 60.73 | 58 | 60.73 | 60.73 | +1.84 (+3.12%) | 380,995 |
| 23 Dec 2022 | CNY | 57.76 | 59.88 | 57.5 | 58.89 | 58.89 | +1.27 (+2.20%) | 354,763 |
| 22 Dec 2022 | CNY | 60.53 | 61.02 | 57.52 | 57.62 | 57.62 | -3.38 (-5.54%) | 443,019 |
| 21 Dec 2022 | CNY | 61.99 | 62.74 | 59.26 | 61 | 61 | -0.99 (-1.60%) | 586,991 |
| 20 Dec 2022 | CNY | 64.6 | 65.88 | 61.35 | 61.99 | 61.99 | -1.13 (-1.79%) | 684,676 |
| 19 Dec 2022 | CNY | 66.51 | 67.98 | 62.86 | 63.12 | 63.12 | -3.88 (-5.79%) | 527,439 |
| 16 Dec 2022 | CNY | 67.45 | 71.52 | 66.99 | 67 | 67 | -3.12 (-4.45%) | 476,778 |
| 15 Dec 2022 | CNY | 68.38 | 71.49 | 67.8 | 70.12 | 70.12 | +2.32 (+3.42%) | 708,443 |
| 14 Dec 2022 | CNY | 68.13 | 69.6 | 66.72 | 67.8 | 67.8 | -0.98 (-1.42%) | 648,012 |
| 13 Dec 2022 | CNY | 73.88 | 74.89 | 68.63 | 68.78 | 68.78 | -6.2 (-8.27%) | 1,568,434 |
| 12 Dec 2022 | CNY | 70.1 | 76 | 70.1 | 74.98 | 74.98 | +3.79 (+5.32%) | 2,055,418 |
| 9 Dec 2022 | CNY | 69.83 | 72.6 | 66.23 | 71.19 | 71.19 | +2.5 (+3.64%) | 1,757,218 |
| 8 Dec 2022 | CNY | 68 | 70.9 | 67.23 | 68.69 | 68.69 | +0.09 (+0.13%) | 1,257,048 |
| 7 Dec 2022 | CNY | 67.19 | 69.62 | 66.2 | 68.6 | 68.6 | +1.01 (+1.49%) | 1,543,505 |
| 6 Dec 2022 | CNY | 70.93 | 71.5 | 67.11 | 67.59 | 67.59 | -3.06 (-4.33%) | 1,189,992 |
| 5 Dec 2022 | CNY | 72.67 | 73.97 | 68.5 | 70.65 | 70.65 | -2 (-2.75%) | 1,924,091 |
| 2 Dec 2022 | CNY | 62.51 | 74.5 | 62.51 | 72.65 | 72.65 | +10.25 (+16.43%) | 2,923,033 |
| 1 Dec 2022 | CNY | 60.7 | 63.2 | 60.44 | 62.4 | 62.4 | +2.21 (+3.67%) | 780,542 |
| 30 Nov 2022 | CNY | 60.61 | 61.2 | 59.33 | 60.19 | 60.19 | -0.49 (-0.81%) | 366,986 |
| 29 Nov 2022 | CNY | 58.27 | 62.79 | 58.2 | 60.68 | 60.68 | +2.43 (+4.17%) | 789,807 |
| 28 Nov 2022 | CNY | 57.44 | 59.42 | 57.36 | 58.25 | 58.25 | -0.24 (-0.41%) | 401,354 |
| 25 Nov 2022 | CNY | 61.86 | 62.49 | 58.4 | 58.49 | 58.49 | -3.51 (-5.66%) | 642,515 |
| 24 Nov 2022 | CNY | 61.7 | 62.51 | 59.56 | 62 | 62 | -0.04 (-0.06%) | 840,478 |
| 23 Nov 2022 | CNY | 63.37 | 63.84 | 59.55 | 62.04 | 62.04 | -1.18 (-1.87%) | 927,408 |
| 22 Nov 2022 | CNY | 61 | 66.28 | 60.6 | 63.22 | 63.22 | +1.72 (+2.80%) | 1,427,926 |
