| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 39.73 | 41.08 | 39.22 | 40.58 | 40.58 | +0.89 (+2.24%) | 1,237,040 |
| 4 Jan 2023 | CNY | 40.24 | 40.3 | 39.08 | 39.69 | 39.69 | -0.3 (-0.75%) | 1,002,764 |
| 3 Jan 2023 | CNY | 38.01 | 40.17 | 37.6 | 39.99 | 39.99 | +2.18 (+5.77%) | 1,489,510 |
| 30 Dec 2022 | CNY | 38.56 | 38.58 | 37.7 | 37.81 | 37.81 | -0.3 (-0.79%) | 625,500 |
| 29 Dec 2022 | CNY | 38.24 | 39.26 | 38.11 | 38.11 | 38.11 | -0.4 (-1.04%) | 672,400 |
| 28 Dec 2022 | CNY | 39.1 | 39.41 | 38.4 | 38.51 | 38.51 | -0.59 (-1.51%) | 635,323 |
| 27 Dec 2022 | CNY | 39.35 | 39.6 | 38.63 | 39.1 | 39.1 | -0.04 (-0.10%) | 692,700 |
| 26 Dec 2022 | CNY | 37.41 | 39.4 | 37.41 | 39.14 | 39.14 | +1.73 (+4.62%) | 1,005,036 |
| 23 Dec 2022 | CNY | 38.31 | 38.48 | 37.21 | 37.41 | 37.41 | -0.76 (-1.99%) | 954,400 |
| 22 Dec 2022 | CNY | 39.48 | 39.85 | 38.01 | 38.17 | 38.17 | -1.03 (-2.63%) | 1,047,300 |
| 21 Dec 2022 | CNY | 39.18 | 39.58 | 38.85 | 39.2 | 39.2 | -0.02 (-0.05%) | 623,650 |
| 20 Dec 2022 | CNY | 39.08 | 39.65 | 38.84 | 39.22 | 39.22 | +0.14 (+0.36%) | 664,350 |
| 19 Dec 2022 | CNY | 40.83 | 41.14 | 39 | 39.08 | 39.08 | -2.01 (-4.89%) | 1,748,656 |
| 16 Dec 2022 | CNY | 40.78 | 41.3 | 39.21 | 41.09 | 41.09 | +0.29 (+0.71%) | 2,094,427 |
| 15 Dec 2022 | CNY | 40.63 | 41.65 | 40.55 | 40.8 | 40.8 | +0.17 (+0.42%) | 1,403,223 |
| 14 Dec 2022 | CNY | 42.23 | 42.84 | 40.4 | 40.63 | 40.63 | -1.16 (-2.78%) | 1,606,097 |
| 13 Dec 2022 | CNY | 43.48 | 43.48 | 41.71 | 41.79 | 41.79 | -1.81 (-4.15%) | 1,524,300 |
| 12 Dec 2022 | CNY | 42.59 | 43.8 | 41.4 | 43.6 | 43.6 | +1 (+2.35%) | 1,876,402 |
| 9 Dec 2022 | CNY | 43.2 | 43.47 | 41.78 | 42.6 | 42.6 | -0.95 (-2.18%) | 1,426,250 |
| 8 Dec 2022 | CNY | 41.7 | 44.13 | 41.45 | 43.55 | 43.55 | +1.74 (+4.16%) | 2,089,182 |
| 7 Dec 2022 | CNY | 41.89 | 42.28 | 41.35 | 41.81 | 41.81 | -0.17 (-0.40%) | 1,266,000 |
| 6 Dec 2022 | CNY | 42.02 | 42.83 | 41.26 | 41.98 | 41.98 | -0.35 (-0.83%) | 1,538,116 |
| 5 Dec 2022 | CNY | 43.21 | 44.1 | 41.99 | 42.33 | 42.33 | -0.29 (-0.68%) | 1,982,446 |
| 2 Dec 2022 | CNY | 42.81 | 44.2 | 41.77 | 42.62 | 42.62 | -0.4 (-0.93%) | 2,317,506 |
| 1 Dec 2022 | CNY | 43.88 | 44.54 | 43 | 43.02 | 43.02 | -0.99 (-2.25%) | 1,955,558 |
| 30 Nov 2022 | CNY | 44.21 | 45.1 | 43.55 | 44.01 | 44.01 | -0.2 (-0.45%) | 2,289,735 |
| 29 Nov 2022 | CNY | 42.55 | 44.3 | 41.71 | 44.21 | 44.21 | +1.65 (+3.88%) | 2,940,888 |
| 28 Nov 2022 | CNY | 41.8 | 44.3 | 41.31 | 42.56 | 42.56 | -0.34 (-0.79%) | 3,140,971 |
| 25 Nov 2022 | CNY | 42.6 | 43.17 | 41.5 | 42.9 | 42.9 | 0.0 (0.0%) | 1,983,309 |
| 24 Nov 2022 | CNY | 41.43 | 43.54 | 41.03 | 42.9 | 42.9 | +1.32 (+3.17%) | 3,540,263 |
