| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 34.62 | 35.49 | 34.28 | 35.45 | 35.45 | +1 (+2.90%) | 2,573,446 |
| 4 Jan 2023 | CNY | 34.5 | 34.96 | 34.21 | 34.45 | 34.45 | -0.04 (-0.12%) | 1,538,373 |
| 3 Jan 2023 | CNY | 34.03 | 34.67 | 34 | 34.49 | 34.49 | +0.46 (+1.35%) | 1,761,004 |
| 30 Dec 2022 | CNY | 34.65 | 34.96 | 33.95 | 34.03 | 34.03 | -0.64 (-1.85%) | 1,955,288 |
| 29 Dec 2022 | CNY | 34.71 | 35.28 | 34.16 | 34.67 | 34.67 | -0.4 (-1.14%) | 1,730,947 |
| 28 Dec 2022 | CNY | 35.31 | 35.8 | 35.07 | 35.07 | 35.07 | -0.44 (-1.24%) | 1,554,600 |
| 27 Dec 2022 | CNY | 35.97 | 35.99 | 35.07 | 35.51 | 35.51 | -0.46 (-1.28%) | 1,822,390 |
| 26 Dec 2022 | CNY | 36.23 | 36.95 | 35.55 | 35.97 | 35.97 | -0.83 (-2.26%) | 2,932,951 |
| 23 Dec 2022 | CNY | 35.21 | 38.5 | 35.08 | 36.8 | 36.8 | +1.39 (+3.93%) | 3,575,823 |
| 22 Dec 2022 | CNY | 35.8 | 36.32 | 35.33 | 35.41 | 35.41 | -0.33 (-0.92%) | 1,633,954 |
| 21 Dec 2022 | CNY | 35.66 | 36.5 | 35.47 | 35.74 | 35.74 | +0.24 (+0.68%) | 2,279,605 |
| 20 Dec 2022 | CNY | 35.41 | 35.82 | 34.98 | 35.5 | 35.5 | +0.1 (+0.28%) | 1,525,206 |
| 19 Dec 2022 | CNY | 36.08 | 36.33 | 35.27 | 35.4 | 35.4 | -0.69 (-1.91%) | 2,223,802 |
| 16 Dec 2022 | CNY | 36.8 | 37.2 | 35.8 | 36.09 | 36.09 | -0.7 (-1.90%) | 2,437,790 |
| 15 Dec 2022 | CNY | 37.1 | 37.32 | 36.39 | 36.79 | 36.79 | -0.21 (-0.57%) | 2,480,307 |
| 14 Dec 2022 | CNY | 37.81 | 37.81 | 37 | 37 | 37 | -0.81 (-2.14%) | 2,285,835 |
| 13 Dec 2022 | CNY | 37.81 | 38.38 | 36.99 | 37.81 | 37.81 | -0.09 (-0.24%) | 2,972,892 |
| 12 Dec 2022 | CNY | 38.24 | 39.06 | 37.84 | 37.9 | 37.9 | -0.52 (-1.35%) | 3,463,397 |
| 9 Dec 2022 | CNY | 38.15 | 38.87 | 38 | 38.42 | 38.42 | +0.25 (+0.65%) | 3,157,480 |
| 8 Dec 2022 | CNY | 39.15 | 39.47 | 37.9 | 38.17 | 38.17 | -1.01 (-2.58%) | 3,623,944 |
| 7 Dec 2022 | CNY | 38.36 | 39.41 | 37.89 | 39.18 | 39.18 | +0.57 (+1.48%) | 3,682,530 |
| 6 Dec 2022 | CNY | 38.68 | 39.39 | 38.46 | 38.61 | 38.61 | -0.29 (-0.75%) | 2,839,107 |
| 5 Dec 2022 | CNY | 39 | 39.47 | 38.17 | 38.9 | 38.9 | +0.22 (+0.57%) | 3,421,780 |
| 2 Dec 2022 | CNY | 38.05 | 39.34 | 38.05 | 38.68 | 38.68 | +0.23 (+0.60%) | 3,467,698 |
| 1 Dec 2022 | CNY | 37.07 | 38.6 | 37.06 | 38.45 | 38.45 | +0.63 (+1.67%) | 3,554,497 |
| 30 Nov 2022 | CNY | 38.8 | 39.55 | 37.67 | 37.82 | 37.82 | -0.36 (-0.94%) | 3,487,892 |
| 29 Nov 2022 | CNY | 36.61 | 38.76 | 36.61 | 38.18 | 38.18 | +1.27 (+3.44%) | 3,925,892 |
| 28 Nov 2022 | CNY | 37.11 | 37.95 | 36.77 | 36.91 | 36.91 | -0.39 (-1.05%) | 2,116,483 |
| 25 Nov 2022 | CNY | 37.71 | 37.71 | 36.7 | 37.3 | 37.3 | -0.34 (-0.90%) | 2,331,038 |
| 24 Nov 2022 | CNY | 36.95 | 37.95 | 36.9 | 37.64 | 37.64 | +0.69 (+1.87%) | 3,148,970 |
