| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 45.86 | 46.88 | 45.1 | 46 | 46 | +0.2 (+0.44%) | 13,687,540 |
| 4 Jan 2023 | CNY | 46.4 | 46.4 | 44.8 | 45.8 | 45.8 | +0.29 (+0.64%) | 23,618,709 |
| 3 Jan 2023 | CNY | 42.32 | 45.51 | 41.95 | 45.51 | 45.51 | +4.14 (+10.01%) | 26,002,274 |
| 30 Dec 2022 | CNY | 41.55 | 42.18 | 41.04 | 41.37 | 41.37 | -0.03 (-0.07%) | 10,053,378 |
| 29 Dec 2022 | CNY | 41.8 | 42.5 | 41.31 | 41.4 | 41.4 | -0.8 (-1.90%) | 9,844,481 |
| 28 Dec 2022 | CNY | 42.5 | 42.88 | 41.98 | 42.2 | 42.2 | -0.39 (-0.92%) | 11,020,899 |
| 27 Dec 2022 | CNY | 42.07 | 42.9 | 41.03 | 42.59 | 42.59 | +1.15 (+2.78%) | 23,541,440 |
| 26 Dec 2022 | CNY | 37.67 | 41.44 | 37.51 | 41.44 | 41.44 | +3.77 (+10.01%) | 23,556,620 |
| 23 Dec 2022 | CNY | 38.02 | 38.77 | 37.22 | 37.67 | 37.67 | -0.65 (-1.70%) | 9,056,231 |
| 22 Dec 2022 | CNY | 39.98 | 40.12 | 38.32 | 38.32 | 38.32 | -1.8 (-4.49%) | 12,796,397 |
| 21 Dec 2022 | CNY | 39.6 | 41 | 39.41 | 40.12 | 40.12 | 0.0 (0.0%) | 16,239,379 |
| 20 Dec 2022 | CNY | 37.65 | 40.7 | 37.44 | 40.12 | 40.12 | +2.46 (+6.53%) | 25,635,345 |
| 19 Dec 2022 | CNY | 37.2 | 38.18 | 36.7 | 37.66 | 37.66 | +0.57 (+1.54%) | 12,916,793 |
| 16 Dec 2022 | CNY | 37.9 | 37.98 | 36.8 | 37.09 | 37.09 | -1.11 (-2.91%) | 12,572,461 |
| 15 Dec 2022 | CNY | 38.47 | 38.85 | 37.65 | 38.2 | 38.2 | -0.24 (-0.62%) | 13,252,384 |
| 14 Dec 2022 | CNY | 39.44 | 39.8 | 38.2 | 38.44 | 38.44 | -1.1 (-2.78%) | 11,648,141 |
| 13 Dec 2022 | CNY | 40.29 | 40.8 | 39.48 | 39.54 | 39.54 | -0.73 (-1.81%) | 8,180,084 |
| 12 Dec 2022 | CNY | 40.2 | 40.36 | 39.18 | 40.27 | 40.27 | -0.1 (-0.25%) | 9,033,970 |
| 9 Dec 2022 | CNY | 41.2 | 41.29 | 40.2 | 40.37 | 40.37 | -0.86 (-2.09%) | 11,612,849 |
| 8 Dec 2022 | CNY | 40.6 | 42.1 | 40.11 | 41.23 | 41.23 | +0.33 (+0.81%) | 12,948,819 |
| 7 Dec 2022 | CNY | 41.73 | 41.87 | 40.72 | 40.9 | 40.9 | -0.65 (-1.56%) | 13,703,952 |
| 6 Dec 2022 | CNY | 41.97 | 42.52 | 41 | 41.55 | 41.55 | -0.95 (-2.24%) | 16,047,414 |
| 5 Dec 2022 | CNY | 44.09 | 44.35 | 41.6 | 42.5 | 42.5 | -1.59 (-3.61%) | 25,671,887 |
| 2 Dec 2022 | CNY | 43.72 | 44.81 | 43.44 | 44.09 | 44.09 | -0.14 (-0.32%) | 11,025,709 |
| 1 Dec 2022 | CNY | 43.4 | 45.17 | 43.1 | 44.23 | 44.23 | +0.55 (+1.26%) | 17,444,520 |
| 30 Nov 2022 | CNY | 42.84 | 43.68 | 42.35 | 43.68 | 43.68 | +0.85 (+1.98%) | 9,454,764 |
| 29 Nov 2022 | CNY | 43.21 | 43.55 | 42.5 | 42.83 | 42.83 | -0.67 (-1.54%) | 11,470,012 |
| 28 Nov 2022 | CNY | 41.89 | 44.3 | 41.5 | 43.5 | 43.5 | +0.69 (+1.61%) | 10,930,225 |
| 25 Nov 2022 | CNY | 43.8 | 43.8 | 42.7 | 42.81 | 42.81 | -1.3 (-2.95%) | 10,160,929 |
| 24 Nov 2022 | CNY | 45.2 | 46.3 | 43.98 | 44.11 | 44.11 | -0.89 (-1.98%) | 16,586,703 |
