| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 34 | 34.98 | 33.63 | 34.1 | 34.1 | +0.05 (+0.15%) | 1,351,990 |
| 4 Jan 2023 | CNY | 33.84 | 34.65 | 33.75 | 34.05 | 34.05 | -0.28 (-0.82%) | 1,107,798 |
| 3 Jan 2023 | CNY | 32.21 | 34.77 | 32.19 | 34.33 | 34.33 | +2.03 (+6.28%) | 2,378,290 |
| 30 Dec 2022 | CNY | 33.49 | 33.58 | 32.21 | 32.3 | 32.3 | -1.18 (-3.52%) | 1,689,937 |
| 29 Dec 2022 | CNY | 32.25 | 33.82 | 31.67 | 33.48 | 33.48 | +1.23 (+3.81%) | 1,783,831 |
| 28 Dec 2022 | CNY | 32.78 | 32.78 | 32 | 32.25 | 32.25 | -0.46 (-1.41%) | 1,486,916 |
| 27 Dec 2022 | CNY | 32.55 | 33.08 | 31.7 | 32.71 | 32.71 | -0.4 (-1.21%) | 2,298,098 |
| 26 Dec 2022 | CNY | 32.24 | 33.65 | 31.12 | 33.11 | 33.11 | -0.55 (-1.63%) | 4,454,301 |
| 23 Dec 2022 | CNY | 35.84 | 36.08 | 33.09 | 33.66 | 33.66 | +0.86 (+2.62%) | 5,572,719 |
| 22 Dec 2022 | CNY | 33.92 | 33.92 | 32.68 | 32.8 | 32.8 | -1.11 (-3.27%) | 1,273,106 |
| 21 Dec 2022 | CNY | 33.66 | 34.25 | 33.46 | 33.91 | 33.91 | +0.11 (+0.33%) | 654,630 |
| 20 Dec 2022 | CNY | 34.15 | 34.45 | 33.45 | 33.8 | 33.8 | -0.31 (-0.91%) | 818,380 |
| 19 Dec 2022 | CNY | 35.82 | 35.82 | 34 | 34.11 | 34.11 | -1.71 (-4.77%) | 1,130,990 |
| 16 Dec 2022 | CNY | 35.35 | 36.36 | 35.35 | 35.82 | 35.82 | +0.51 (+1.44%) | 987,090 |
| 15 Dec 2022 | CNY | 35.1 | 36.15 | 34.89 | 35.31 | 35.31 | +0.17 (+0.48%) | 1,414,310 |
| 14 Dec 2022 | CNY | 35.96 | 36.04 | 34.88 | 35.14 | 35.14 | -0.66 (-1.84%) | 1,082,880 |
| 13 Dec 2022 | CNY | 37.11 | 37.26 | 35.08 | 35.8 | 35.8 | -1.2 (-3.24%) | 1,932,685 |
| 12 Dec 2022 | CNY | 37 | 37.2 | 36.6 | 37 | 37 | +0.2 (+0.54%) | 800,570 |
| 9 Dec 2022 | CNY | 37.13 | 37.56 | 36.78 | 36.8 | 36.8 | -0.26 (-0.70%) | 658,821 |
| 8 Dec 2022 | CNY | 36.88 | 37.31 | 36.3 | 37.06 | 37.06 | +0.16 (+0.43%) | 579,959 |
| 7 Dec 2022 | CNY | 36.4 | 37.16 | 36.06 | 36.9 | 36.9 | +0.5 (+1.37%) | 714,660 |
| 6 Dec 2022 | CNY | 36.93 | 37.39 | 36.11 | 36.4 | 36.4 | -1 (-2.67%) | 815,131 |
| 5 Dec 2022 | CNY | 37.09 | 37.98 | 36.53 | 37.4 | 37.4 | +0.1 (+0.27%) | 972,500 |
| 2 Dec 2022 | CNY | 37.77 | 38.65 | 37.11 | 37.3 | 37.3 | -0.6 (-1.58%) | 846,810 |
| 1 Dec 2022 | CNY | 37.73 | 38.03 | 36.31 | 37.9 | 37.9 | +1.03 (+2.79%) | 952,928 |
| 30 Nov 2022 | CNY | 37.6 | 37.6 | 36.52 | 36.87 | 36.87 | -0.31 (-0.83%) | 658,460 |
| 29 Nov 2022 | CNY | 36.45 | 37.87 | 36.45 | 37.18 | 37.18 | +0.68 (+1.86%) | 839,069 |
| 28 Nov 2022 | CNY | 36.78 | 37.93 | 36.08 | 36.5 | 36.5 | -0.61 (-1.64%) | 763,500 |
| 25 Nov 2022 | CNY | 38.15 | 38.35 | 36.97 | 37.11 | 37.11 | -1.04 (-2.73%) | 665,630 |
| 24 Nov 2022 | CNY | 37.47 | 38.39 | 37.39 | 38.15 | 38.15 | +0.65 (+1.73%) | 479,950 |
