| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 34.51 | 36.05 | 34.01 | 35.75 | 35.75 | +1.25 (+3.62%) | 6,018,952 |
| 3 Jan 2023 | CNY | 33.9 | 35 | 33.39 | 34.5 | 34.5 | +0.6 (+1.77%) | 4,277,537 |
| 30 Dec 2022 | CNY | 33.99 | 34.17 | 33.43 | 33.9 | 33.9 | -0.09 (-0.26%) | 1,949,372 |
| 29 Dec 2022 | CNY | 34.15 | 34.88 | 33.67 | 33.99 | 33.99 | -0.31 (-0.90%) | 3,112,682 |
| 28 Dec 2022 | CNY | 34.78 | 34.78 | 33.75 | 34.3 | 34.3 | -0.35 (-1.01%) | 3,111,410 |
| 27 Dec 2022 | CNY | 33.1 | 34.94 | 33.1 | 34.65 | 34.65 | +1.55 (+4.68%) | 5,225,188 |
| 26 Dec 2022 | CNY | 33 | 33.5 | 30.51 | 33.1 | 33.1 | +1.24 (+3.89%) | 4,423,249 |
| 23 Dec 2022 | CNY | 32.27 | 33.26 | 31.35 | 31.86 | 31.86 | -0.74 (-2.27%) | 3,531,771 |
| 22 Dec 2022 | CNY | 32.99 | 33.56 | 32.5 | 32.6 | 32.6 | -0.45 (-1.36%) | 3,617,999 |
| 21 Dec 2022 | CNY | 32.94 | 33.24 | 32.42 | 33.05 | 33.05 | +0.15 (+0.46%) | 3,590,625 |
| 20 Dec 2022 | CNY | 32.37 | 33.25 | 32.07 | 32.9 | 32.9 | +0.53 (+1.64%) | 3,916,600 |
| 19 Dec 2022 | CNY | 31.73 | 33.28 | 31.72 | 32.37 | 32.37 | +0.64 (+2.02%) | 6,255,023 |
| 16 Dec 2022 | CNY | 33.1 | 33.1 | 31.45 | 31.73 | 31.73 | -1.37 (-4.14%) | 8,202,281 |
| 15 Dec 2022 | CNY | 33.06 | 33.74 | 32.82 | 33.1 | 33.1 | -0.23 (-0.69%) | 2,998,672 |
| 14 Dec 2022 | CNY | 32.54 | 33.86 | 32.49 | 33.33 | 33.33 | +0.55 (+1.68%) | 4,308,789 |
| 13 Dec 2022 | CNY | 34.01 | 34.88 | 32.7 | 32.78 | 32.78 | -1.49 (-4.35%) | 4,607,638 |
| 12 Dec 2022 | CNY | 33.5 | 35 | 32.49 | 34.27 | 34.27 | +0.69 (+2.05%) | 6,352,546 |
| 9 Dec 2022 | CNY | 32.99 | 34.18 | 32.69 | 33.58 | 33.58 | +0.59 (+1.79%) | 6,471,021 |
| 8 Dec 2022 | CNY | 33.05 | 34.12 | 32.72 | 32.99 | 32.99 | -0.32 (-0.96%) | 4,675,835 |
| 7 Dec 2022 | CNY | 32.82 | 33.88 | 32.42 | 33.31 | 33.31 | +0.48 (+1.46%) | 5,276,832 |
| 6 Dec 2022 | CNY | 32.61 | 33.24 | 32.11 | 32.83 | 32.83 | -0.26 (-0.79%) | 4,092,329 |
| 5 Dec 2022 | CNY | 33.83 | 33.98 | 32.81 | 33.09 | 33.09 | -0.74 (-2.19%) | 3,654,200 |
| 2 Dec 2022 | CNY | 33.01 | 35 | 32.95 | 33.83 | 33.83 | +0.43 (+1.29%) | 6,103,802 |
| 1 Dec 2022 | CNY | 32.62 | 33.98 | 32.02 | 33.4 | 33.4 | +0.84 (+2.58%) | 8,061,298 |
| 30 Nov 2022 | CNY | 32.27 | 32.79 | 31.23 | 32.56 | 32.56 | +0.16 (+0.49%) | 7,650,093 |
| 29 Nov 2022 | CNY | 34.31 | 34.33 | 31.7 | 32.4 | 32.4 | -1.44 (-4.26%) | 11,819,430 |
| 28 Nov 2022 | CNY | 33.5 | 34.3 | 32.9 | 33.84 | 33.84 | -0.41 (-1.20%) | 7,660,932 |
| 25 Nov 2022 | CNY | 36.55 | 36.55 | 33.78 | 34.25 | 34.25 | -1.79 (-4.97%) | 7,579,834 |
| 24 Nov 2022 | CNY | 36.95 | 37.42 | 35.71 | 36.04 | 36.04 | -0.26 (-0.72%) | 3,498,322 |
| 23 Nov 2022 | CNY | 35.66 | 36.6 | 34.4 | 36.3 | 36.3 | +0.95 (+2.69%) | 4,706,250 |
