| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 35 | 35.33 | 34.36 | 34.85 | 34.85 | +0.71 (+2.08%) | 5,664,566 |
| 3 Jan 2023 | CNY | 32.85 | 34.14 | 32.58 | 34.14 | 34.14 | +3.1 (+9.99%) | 4,765,436 |
| 30 Dec 2022 | CNY | 31.85 | 31.9 | 30.65 | 31.04 | 31.04 | -0.57 (-1.80%) | 2,604,902 |
| 29 Dec 2022 | CNY | 31.99 | 32.45 | 31.59 | 31.61 | 31.61 | -0.39 (-1.22%) | 1,658,554 |
| 28 Dec 2022 | CNY | 32.44 | 32.47 | 31.92 | 32 | 32 | -0.48 (-1.48%) | 1,071,629 |
| 27 Dec 2022 | CNY | 33.25 | 33.28 | 32.1 | 32.48 | 32.48 | -0.8 (-2.40%) | 1,988,758 |
| 26 Dec 2022 | CNY | 31.97 | 33.55 | 31.75 | 33.28 | 33.28 | +1.48 (+4.65%) | 1,772,935 |
| 23 Dec 2022 | CNY | 32.3 | 32.3 | 31.66 | 31.8 | 31.8 | -0.55 (-1.70%) | 1,074,627 |
| 22 Dec 2022 | CNY | 33.12 | 33.12 | 32.23 | 32.35 | 32.35 | -0.39 (-1.19%) | 958,250 |
| 21 Dec 2022 | CNY | 33.21 | 33.48 | 32.68 | 32.74 | 32.74 | -0.75 (-2.24%) | 1,434,550 |
| 20 Dec 2022 | CNY | 33.68 | 33.9 | 33.11 | 33.49 | 33.49 | +0.24 (+0.72%) | 986,037 |
| 19 Dec 2022 | CNY | 33.93 | 34.14 | 33.14 | 33.25 | 33.25 | -0.66 (-1.95%) | 1,139,665 |
| 16 Dec 2022 | CNY | 34.49 | 34.49 | 33.83 | 33.91 | 33.91 | -0.75 (-2.16%) | 1,376,554 |
| 15 Dec 2022 | CNY | 34.54 | 34.69 | 34.02 | 34.66 | 34.66 | +0.12 (+0.35%) | 1,024,602 |
| 14 Dec 2022 | CNY | 35.11 | 35.48 | 34.29 | 34.54 | 34.54 | -0.41 (-1.17%) | 2,167,009 |
| 13 Dec 2022 | CNY | 35.02 | 35.24 | 34.73 | 34.95 | 34.95 | -0.1 (-0.29%) | 1,014,845 |
| 12 Dec 2022 | CNY | 36.02 | 36.02 | 34.94 | 35.05 | 35.05 | -1.03 (-2.85%) | 2,321,607 |
| 9 Dec 2022 | CNY | 35.04 | 36.1 | 34.99 | 36.08 | 36.08 | +1.11 (+3.17%) | 3,211,004 |
| 8 Dec 2022 | CNY | 34.72 | 35.22 | 34.54 | 34.97 | 34.97 | +0.27 (+0.78%) | 1,283,774 |
| 7 Dec 2022 | CNY | 35.16 | 35.28 | 34.55 | 34.7 | 34.7 | -0.45 (-1.28%) | 2,261,840 |
| 6 Dec 2022 | CNY | 35.19 | 35.55 | 34.95 | 35.15 | 35.15 | -0.14 (-0.40%) | 1,477,386 |
| 5 Dec 2022 | CNY | 35.68 | 35.84 | 34.85 | 35.29 | 35.29 | -0.25 (-0.70%) | 1,743,941 |
| 2 Dec 2022 | CNY | 35.49 | 35.99 | 35.37 | 35.54 | 35.54 | +0.06 (+0.17%) | 1,364,721 |
| 1 Dec 2022 | CNY | 35.85 | 36.14 | 35.37 | 35.48 | 35.48 | -0.08 (-0.22%) | 2,040,990 |
| 30 Nov 2022 | CNY | 36.7 | 36.7 | 35.4 | 35.56 | 35.56 | -1.02 (-2.79%) | 2,374,149 |
| 29 Nov 2022 | CNY | 34.97 | 36.63 | 34.9 | 36.58 | 36.58 | +1.61 (+4.60%) | 3,199,453 |
| 28 Nov 2022 | CNY | 34.48 | 35.12 | 34.3 | 34.97 | 34.97 | +0.14 (+0.40%) | 1,179,291 |
| 25 Nov 2022 | CNY | 35.45 | 35.45 | 34.81 | 34.83 | 34.83 | -0.64 (-1.80%) | 1,556,977 |
| 24 Nov 2022 | CNY | 35.75 | 36.07 | 35.37 | 35.47 | 35.47 | -0.49 (-1.36%) | 1,596,764 |
| 23 Nov 2022 | CNY | 35.66 | 35.96 | 34.98 | 35.96 | 35.96 | +0.18 (+0.50%) | 2,325,310 |
