| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 35.6 | 36.89 | 35.6 | 36.15 | 36.15 | +0.44 (+1.23%) | 465,058 |
| 3 Jan 2023 | CNY | 35.49 | 35.81 | 35.19 | 35.71 | 35.71 | +0.18 (+0.51%) | 230,010 |
| 30 Dec 2022 | CNY | 35.09 | 36.07 | 34.8 | 35.53 | 35.53 | +0.44 (+1.25%) | 232,500 |
| 29 Dec 2022 | CNY | 35.21 | 35.27 | 34.79 | 35.09 | 35.09 | -0.02 (-0.06%) | 99,400 |
| 28 Dec 2022 | CNY | 35.32 | 35.32 | 35.01 | 35.11 | 35.11 | -0.07 (-0.20%) | 141,650 |
| 27 Dec 2022 | CNY | 35.08 | 35.25 | 34.81 | 35.18 | 35.18 | +0.3 (+0.86%) | 128,350 |
| 26 Dec 2022 | CNY | 34.8 | 35.35 | 34.51 | 34.88 | 34.88 | -0.25 (-0.71%) | 172,203 |
| 23 Dec 2022 | CNY | 34.6 | 35.15 | 34.5 | 35.13 | 35.13 | +0.18 (+0.52%) | 174,780 |
| 22 Dec 2022 | CNY | 34.4 | 35.1 | 34.4 | 34.95 | 34.95 | +0.1 (+0.29%) | 110,507 |
| 21 Dec 2022 | CNY | 34.52 | 34.94 | 34.5 | 34.85 | 34.85 | -0.11 (-0.31%) | 59,960 |
| 20 Dec 2022 | CNY | 34.67 | 34.96 | 34.21 | 34.96 | 34.96 | +0.46 (+1.33%) | 184,820 |
| 19 Dec 2022 | CNY | 35.19 | 35.28 | 34.5 | 34.5 | 34.5 | -0.98 (-2.76%) | 206,700 |
| 16 Dec 2022 | CNY | 34.98 | 35.86 | 34.83 | 35.48 | 35.48 | +0.26 (+0.74%) | 306,271 |
| 15 Dec 2022 | CNY | 35.37 | 35.46 | 34.93 | 35.22 | 35.22 | -0.16 (-0.45%) | 135,700 |
| 14 Dec 2022 | CNY | 34.85 | 35.38 | 34.5 | 35.38 | 35.38 | +0.22 (+0.63%) | 144,580 |
| 13 Dec 2022 | CNY | 35.1 | 35.5 | 34.87 | 35.16 | 35.16 | +0.17 (+0.49%) | 174,200 |
| 12 Dec 2022 | CNY | 35.4 | 35.6 | 34.81 | 34.99 | 34.99 | -0.4 (-1.13%) | 210,080 |
| 9 Dec 2022 | CNY | 35.95 | 35.96 | 35.22 | 35.39 | 35.39 | -0.57 (-1.59%) | 322,580 |
| 8 Dec 2022 | CNY | 35.91 | 35.99 | 35.59 | 35.96 | 35.96 | +0.04 (+0.11%) | 201,956 |
| 7 Dec 2022 | CNY | 36.1 | 36.2 | 35.6 | 35.92 | 35.92 | -0.18 (-0.50%) | 227,300 |
| 6 Dec 2022 | CNY | 36 | 36.42 | 35.96 | 36.1 | 36.1 | -0.11 (-0.30%) | 219,800 |
| 5 Dec 2022 | CNY | 35.88 | 36.38 | 35.83 | 36.21 | 36.21 | +0.46 (+1.29%) | 460,219 |
| 2 Dec 2022 | CNY | 35.65 | 35.88 | 35.65 | 35.75 | 35.75 | -0.03 (-0.08%) | 141,920 |
| 1 Dec 2022 | CNY | 35.92 | 35.92 | 35.61 | 35.78 | 35.78 | +0.04 (+0.11%) | 167,600 |
| 30 Nov 2022 | CNY | 35.87 | 36 | 35.62 | 35.74 | 35.74 | -0.13 (-0.36%) | 173,490 |
| 29 Nov 2022 | CNY | 35.63 | 35.95 | 35.47 | 35.87 | 35.87 | +0.4 (+1.13%) | 199,850 |
| 28 Nov 2022 | CNY | 35.61 | 35.9 | 35.38 | 35.47 | 35.47 | -0.47 (-1.31%) | 250,840 |
| 25 Nov 2022 | CNY | 35.53 | 35.94 | 35.53 | 35.94 | 35.94 | +0.18 (+0.50%) | 194,120 |
| 24 Nov 2022 | CNY | 35.81 | 36 | 35.57 | 35.76 | 35.76 | +0.13 (+0.36%) | 222,400 |
| 23 Nov 2022 | CNY | 36.04 | 36.26 | 35.59 | 35.63 | 35.63 | -0.26 (-0.72%) | 432,100 |
