| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 34.78 | 38.28 | 34.45 | 37.04 | 37.04 | +2.24 (+6.44%) | 9,367,505 |
| 3 Jan 2023 | CNY | 31.64 | 34.8 | 31.43 | 34.8 | 34.8 | +3.16 (+9.99%) | 3,262,376 |
| 30 Dec 2022 | CNY | 30.98 | 32.35 | 30.6 | 31.64 | 31.64 | +0.66 (+2.13%) | 2,391,428 |
| 29 Dec 2022 | CNY | 29.1 | 31.84 | 29.03 | 30.98 | 30.98 | +1.5 (+5.09%) | 3,476,038 |
| 28 Dec 2022 | CNY | 30.26 | 30.38 | 29.19 | 29.48 | 29.48 | -0.76 (-2.51%) | 1,274,800 |
| 27 Dec 2022 | CNY | 30.58 | 30.78 | 29.88 | 30.24 | 30.24 | -0.42 (-1.37%) | 1,194,720 |
| 26 Dec 2022 | CNY | 29.99 | 30.99 | 29.98 | 30.66 | 30.66 | +0.48 (+1.59%) | 1,547,987 |
| 23 Dec 2022 | CNY | 29.27 | 30.55 | 28.73 | 30.18 | 30.18 | +0.9 (+3.07%) | 2,075,340 |
| 22 Dec 2022 | CNY | 30.01 | 30.79 | 29 | 29.28 | 29.28 | -0.61 (-2.04%) | 2,060,210 |
| 21 Dec 2022 | CNY | 30 | 30.3 | 29.55 | 29.89 | 29.89 | -0.13 (-0.43%) | 1,061,519 |
| 20 Dec 2022 | CNY | 30.88 | 31.1 | 29.9 | 30.02 | 30.02 | -0.63 (-2.06%) | 1,346,754 |
| 19 Dec 2022 | CNY | 31.18 | 31.28 | 30.39 | 30.65 | 30.65 | -0.61 (-1.95%) | 1,675,927 |
| 16 Dec 2022 | CNY | 31.69 | 31.7 | 31 | 31.26 | 31.26 | -0.75 (-2.34%) | 1,318,100 |
| 15 Dec 2022 | CNY | 31.54 | 32.35 | 31.21 | 32.01 | 32.01 | +0.47 (+1.49%) | 1,331,232 |
| 14 Dec 2022 | CNY | 32.1 | 32.68 | 31.46 | 31.54 | 31.54 | -0.5 (-1.56%) | 1,807,132 |
| 13 Dec 2022 | CNY | 33.35 | 33.39 | 31.99 | 32.04 | 32.04 | -1.41 (-4.22%) | 1,497,600 |
| 12 Dec 2022 | CNY | 32.44 | 33.72 | 32.4 | 33.45 | 33.45 | +1.11 (+3.43%) | 1,971,524 |
| 9 Dec 2022 | CNY | 33.12 | 33.3 | 32.2 | 32.34 | 32.34 | -0.78 (-2.36%) | 2,608,827 |
| 8 Dec 2022 | CNY | 34.01 | 34.15 | 32.82 | 33.12 | 33.12 | -0.65 (-1.92%) | 2,086,869 |
| 7 Dec 2022 | CNY | 34.38 | 35.19 | 32.9 | 33.77 | 33.77 | -0.66 (-1.92%) | 2,858,200 |
| 6 Dec 2022 | CNY | 35.27 | 36.27 | 34.39 | 34.43 | 34.43 | -1.42 (-3.96%) | 3,089,583 |
| 5 Dec 2022 | CNY | 35.56 | 37.13 | 35.56 | 35.85 | 35.85 | +0.34 (+0.96%) | 3,843,650 |
| 2 Dec 2022 | CNY | 35.96 | 36.35 | 34.57 | 35.51 | 35.51 | +0.14 (+0.40%) | 4,641,850 |
| 1 Dec 2022 | CNY | 32.6 | 35.37 | 32.22 | 35.37 | 35.37 | +3.22 (+10.02%) | 5,708,756 |
| 30 Nov 2022 | CNY | 32.94 | 33.43 | 31.88 | 32.15 | 32.15 | -0.88 (-2.66%) | 3,951,531 |
| 29 Nov 2022 | CNY | 33.9 | 34.01 | 32.65 | 33.03 | 33.03 | -0.94 (-2.77%) | 3,879,532 |
| 28 Nov 2022 | CNY | 33.15 | 34.6 | 33.1 | 33.97 | 33.97 | +0.27 (+0.80%) | 2,722,011 |
| 25 Nov 2022 | CNY | 34.97 | 35.49 | 33.38 | 33.7 | 33.7 | -1.42 (-4.04%) | 3,913,820 |
| 24 Nov 2022 | CNY | 34.63 | 35.4 | 34.1 | 35.12 | 35.12 | +0.1 (+0.29%) | 3,344,812 |
| 23 Nov 2022 | CNY | 35 | 36.12 | 34.1 | 35.02 | 35.02 | -0.48 (-1.35%) | 3,897,454 |
