| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 40.86 | 41.78 | 40.6 | 41.55 | 41.55 | +0.53 (+1.29%) | 3,668,769 |
| 3 Jan 2023 | CNY | 39.02 | 41.13 | 39.02 | 41.02 | 41.02 | +1.76 (+4.48%) | 5,332,484 |
| 30 Dec 2022 | CNY | 38.63 | 39.35 | 38.51 | 39.26 | 39.26 | +0.66 (+1.71%) | 2,520,943 |
| 29 Dec 2022 | CNY | 38.8 | 38.95 | 38.11 | 38.6 | 38.6 | +0.05 (+0.13%) | 1,375,424 |
| 28 Dec 2022 | CNY | 38.11 | 38.98 | 37.92 | 38.55 | 38.55 | +0.36 (+0.94%) | 1,898,704 |
| 27 Dec 2022 | CNY | 36.38 | 38.4 | 36.18 | 38.19 | 38.19 | +2.01 (+5.56%) | 2,649,218 |
| 26 Dec 2022 | CNY | 35.75 | 36.47 | 35.65 | 36.18 | 36.18 | +0.3 (+0.84%) | 1,089,940 |
| 23 Dec 2022 | CNY | 35.8 | 36.14 | 35.33 | 35.88 | 35.88 | +0.07 (+0.20%) | 950,300 |
| 22 Dec 2022 | CNY | 36.46 | 36.9 | 35.8 | 35.81 | 35.81 | -0.6 (-1.65%) | 1,380,064 |
| 21 Dec 2022 | CNY | 37.12 | 37.38 | 36.1 | 36.41 | 36.41 | -0.69 (-1.86%) | 1,281,784 |
| 20 Dec 2022 | CNY | 37.78 | 37.9 | 36.87 | 37.1 | 37.1 | -0.37 (-0.99%) | 1,906,200 |
| 19 Dec 2022 | CNY | 37.81 | 39.37 | 37.2 | 37.47 | 37.47 | -0.33 (-0.87%) | 2,487,582 |
| 16 Dec 2022 | CNY | 38.88 | 38.88 | 37.1 | 37.8 | 37.8 | -0.9 (-2.33%) | 1,829,677 |
| 15 Dec 2022 | CNY | 38.16 | 39.48 | 38.16 | 38.7 | 38.7 | +0.16 (+0.42%) | 1,967,866 |
| 14 Dec 2022 | CNY | 37.48 | 38.82 | 37.4 | 38.54 | 38.54 | +1.14 (+3.05%) | 2,393,492 |
| 13 Dec 2022 | CNY | 37.91 | 38.35 | 37.35 | 37.4 | 37.4 | -0.74 (-1.94%) | 951,470 |
| 12 Dec 2022 | CNY | 37.65 | 38.43 | 37.48 | 38.14 | 38.14 | +0.62 (+1.65%) | 1,404,029 |
| 9 Dec 2022 | CNY | 38.31 | 38.35 | 37.33 | 37.52 | 37.52 | -0.58 (-1.52%) | 1,485,400 |
| 8 Dec 2022 | CNY | 38.37 | 38.9 | 38.01 | 38.1 | 38.1 | -0.41 (-1.06%) | 1,354,760 |
| 7 Dec 2022 | CNY | 38.21 | 39.15 | 38.13 | 38.51 | 38.51 | +0.03 (+0.08%) | 2,071,790 |
| 6 Dec 2022 | CNY | 38.41 | 38.74 | 38 | 38.48 | 38.48 | +0.08 (+0.21%) | 1,918,768 |
| 5 Dec 2022 | CNY | 38.13 | 38.93 | 38.04 | 38.4 | 38.4 | +0.4 (+1.05%) | 1,881,868 |
| 2 Dec 2022 | CNY | 36.64 | 38.28 | 36.35 | 38 | 38 | +1.34 (+3.66%) | 3,478,855 |
| 1 Dec 2022 | CNY | 35.65 | 37.28 | 35.55 | 36.66 | 36.66 | +1.29 (+3.65%) | 3,704,806 |
| 30 Nov 2022 | CNY | 36.2 | 36.2 | 35.18 | 35.37 | 35.37 | -0.7 (-1.94%) | 2,113,540 |
| 29 Nov 2022 | CNY | 36 | 36.66 | 35.66 | 36.07 | 36.07 | +0.08 (+0.22%) | 1,575,476 |
| 28 Nov 2022 | CNY | 36 | 36.6 | 35.81 | 35.99 | 35.99 | -0.31 (-0.85%) | 1,867,300 |
| 25 Nov 2022 | CNY | 37.9 | 37.91 | 36.1 | 36.3 | 36.3 | -1.9 (-4.97%) | 3,185,800 |
| 24 Nov 2022 | CNY | 36.68 | 38.37 | 36.5 | 38.2 | 38.2 | +1.82 (+5.00%) | 4,360,495 |
| 23 Nov 2022 | CNY | 37.18 | 37.6 | 35.85 | 36.38 | 36.38 | -1.24 (-3.30%) | 2,765,400 |
