| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 43 | 43.36 | 42.22 | 42.27 | 42.27 | -0.73 (-1.70%) | 3,633,032 |
| 5 Jan 2023 | CNY | 43.34 | 43.78 | 42.83 | 43 | 43 | -0.34 (-0.78%) | 3,395,545 |
| 4 Jan 2023 | CNY | 44.15 | 44.58 | 42.88 | 43.34 | 43.34 | -0.49 (-1.12%) | 2,896,752 |
| 3 Jan 2023 | CNY | 42.31 | 44.48 | 42.02 | 43.83 | 43.83 | +1.35 (+3.18%) | 5,113,425 |
| 30 Dec 2022 | CNY | 42.76 | 43.5 | 42.15 | 42.48 | 42.48 | -0.27 (-0.63%) | 3,678,172 |
| 29 Dec 2022 | CNY | 40.89 | 43.41 | 40.81 | 42.75 | 42.75 | +1.59 (+3.86%) | 6,110,351 |
| 28 Dec 2022 | CNY | 41.43 | 42.16 | 40.99 | 41.16 | 41.16 | -0.29 (-0.70%) | 2,511,064 |
| 27 Dec 2022 | CNY | 40.52 | 41.58 | 40 | 41.45 | 41.45 | +1.23 (+3.06%) | 3,791,429 |
| 26 Dec 2022 | CNY | 39.76 | 40.68 | 38.84 | 40.22 | 40.22 | +1.44 (+3.71%) | 3,419,175 |
| 23 Dec 2022 | CNY | 38.85 | 39.28 | 38.65 | 38.78 | 38.78 | -0.12 (-0.31%) | 2,151,509 |
| 22 Dec 2022 | CNY | 40.01 | 40.15 | 38.79 | 38.9 | 38.9 | -1.1 (-2.75%) | 4,223,880 |
| 21 Dec 2022 | CNY | 40.51 | 40.95 | 39.81 | 40 | 40 | -0.56 (-1.38%) | 2,315,896 |
| 20 Dec 2022 | CNY | 39.93 | 40.95 | 39.39 | 40.56 | 40.56 | +1 (+2.53%) | 3,126,901 |
| 19 Dec 2022 | CNY | 39.99 | 41.2 | 39.4 | 39.56 | 39.56 | -1.5 (-3.65%) | 4,670,871 |
| 16 Dec 2022 | CNY | 41.83 | 42.26 | 40.8 | 41.06 | 41.06 | -1.21 (-2.86%) | 2,616,193 |
| 15 Dec 2022 | CNY | 42.3 | 42.84 | 41.62 | 42.27 | 42.27 | -0.24 (-0.56%) | 2,046,475 |
| 14 Dec 2022 | CNY | 43.21 | 43.9 | 42.4 | 42.51 | 42.51 | -0.69 (-1.60%) | 2,216,628 |
| 13 Dec 2022 | CNY | 43.52 | 44.04 | 43.04 | 43.2 | 43.2 | -0.33 (-0.76%) | 2,447,060 |
| 12 Dec 2022 | CNY | 42.49 | 44.25 | 42.05 | 43.53 | 43.53 | +1.16 (+2.74%) | 4,763,568 |
| 9 Dec 2022 | CNY | 42.52 | 43.77 | 41.23 | 42.37 | 42.37 | -0.45 (-1.05%) | 9,561,396 |
| 8 Dec 2022 | CNY | 42.92 | 44.1 | 41.61 | 42.82 | 42.82 | -0.1 (-0.23%) | 6,323,708 |
| 7 Dec 2022 | CNY | 42.55 | 44.95 | 42.42 | 42.92 | 42.92 | +0.1 (+0.23%) | 5,400,795 |
| 6 Dec 2022 | CNY | 41.75 | 42.99 | 40.32 | 42.82 | 42.82 | +0.65 (+1.54%) | 8,345,108 |
| 5 Dec 2022 | CNY | 43.95 | 43.95 | 41.87 | 42.17 | 42.17 | -1.56 (-3.57%) | 5,758,952 |
| 2 Dec 2022 | CNY | 43.59 | 44.39 | 43.13 | 43.73 | 43.73 | +0.1 (+0.23%) | 3,318,052 |
| 1 Dec 2022 | CNY | 43.89 | 44.26 | 42.97 | 43.63 | 43.63 | -0.19 (-0.43%) | 4,594,477 |
| 30 Nov 2022 | CNY | 45.2 | 45.28 | 42.52 | 43.82 | 43.82 | -1.36 (-3.01%) | 6,503,949 |
| 29 Nov 2022 | CNY | 46.58 | 46.66 | 44.94 | 45.18 | 45.18 | -1.32 (-2.84%) | 4,582,959 |
| 28 Nov 2022 | CNY | 45.02 | 46.79 | 44.8 | 46.5 | 46.5 | +1.5 (+3.33%) | 5,225,107 |
| 25 Nov 2022 | CNY | 45.94 | 46.26 | 44.98 | 45 | 45 | -0.95 (-2.07%) | 2,251,279 |
