| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 38 | 38.94 | 37.38 | 37.89 | 37.89 | -0.11 (-0.29%) | 2,643,254 |
| 3 Jan 2023 | CNY | 36.97 | 38.34 | 36.15 | 38 | 38 | +0.98 (+2.65%) | 2,593,728 |
| 30 Dec 2022 | CNY | 37.11 | 38.08 | 36.71 | 37.02 | 37.02 | 0.0 (0.0%) | 2,181,400 |
| 29 Dec 2022 | CNY | 38 | 38.69 | 37.02 | 37.02 | 37.02 | -1.39 (-3.62%) | 2,457,274 |
| 28 Dec 2022 | CNY | 37.99 | 38.45 | 37.37 | 38.41 | 38.41 | +0.32 (+0.84%) | 2,967,383 |
| 27 Dec 2022 | CNY | 37.74 | 38.79 | 37.3 | 38.09 | 38.09 | +0.36 (+0.95%) | 3,535,399 |
| 26 Dec 2022 | CNY | 36 | 38 | 35.56 | 37.73 | 37.73 | +1.79 (+4.98%) | 3,875,306 |
| 23 Dec 2022 | CNY | 35.3 | 36.05 | 33.8 | 35.94 | 35.94 | +0.63 (+1.78%) | 3,178,573 |
| 22 Dec 2022 | CNY | 35.97 | 36.52 | 35 | 35.31 | 35.31 | -0.65 (-1.81%) | 1,902,653 |
| 21 Dec 2022 | CNY | 36.62 | 36.99 | 35.66 | 35.96 | 35.96 | -0.79 (-2.15%) | 1,561,409 |
| 20 Dec 2022 | CNY | 37 | 37.58 | 36.13 | 36.75 | 36.75 | -0.25 (-0.68%) | 1,850,749 |
| 19 Dec 2022 | CNY | 37.05 | 38.2 | 36.58 | 37 | 37 | -0.12 (-0.32%) | 2,023,444 |
| 16 Dec 2022 | CNY | 38.85 | 38.98 | 36.88 | 37.12 | 37.12 | -1.94 (-4.97%) | 3,808,210 |
| 15 Dec 2022 | CNY | 38.06 | 39.08 | 37.72 | 39.06 | 39.06 | +1.16 (+3.06%) | 2,532,529 |
| 14 Dec 2022 | CNY | 37.44 | 38.5 | 37.44 | 37.9 | 37.9 | +0.02 (+0.05%) | 1,886,672 |
| 13 Dec 2022 | CNY | 38.55 | 39.2 | 37.8 | 37.88 | 37.88 | -1.06 (-2.72%) | 2,764,956 |
| 12 Dec 2022 | CNY | 39.72 | 39.96 | 38.8 | 38.94 | 38.94 | -1.11 (-2.77%) | 3,513,317 |
| 9 Dec 2022 | CNY | 41.88 | 41.88 | 39.99 | 40.05 | 40.05 | -1.91 (-4.55%) | 5,225,928 |
| 8 Dec 2022 | CNY | 40.1 | 44.15 | 39.88 | 41.96 | 41.96 | +1.29 (+3.17%) | 7,419,444 |
| 7 Dec 2022 | CNY | 39.68 | 41.4 | 39.18 | 40.67 | 40.67 | +0.99 (+2.49%) | 4,111,791 |
| 6 Dec 2022 | CNY | 40.07 | 40.73 | 38.48 | 39.68 | 39.68 | -0.79 (-1.95%) | 4,656,347 |
| 5 Dec 2022 | CNY | 41.33 | 41.65 | 40.1 | 40.47 | 40.47 | -1.53 (-3.64%) | 5,268,281 |
| 2 Dec 2022 | CNY | 40.1 | 42.57 | 39.98 | 42 | 42 | +1.25 (+3.07%) | 6,467,461 |
| 1 Dec 2022 | CNY | 41.2 | 42.58 | 40.38 | 40.75 | 40.75 | +0.09 (+0.22%) | 5,252,773 |
| 30 Nov 2022 | CNY | 40.23 | 41.13 | 39 | 40.66 | 40.66 | +0.41 (+1.02%) | 4,147,861 |
| 29 Nov 2022 | CNY | 41 | 41.5 | 39.9 | 40.25 | 40.25 | -1.04 (-2.52%) | 4,808,465 |
| 28 Nov 2022 | CNY | 40.45 | 41.95 | 39.8 | 41.29 | 41.29 | +0.3 (+0.73%) | 5,451,644 |
| 25 Nov 2022 | CNY | 44 | 44.15 | 40.77 | 40.99 | 40.99 | -3.05 (-6.93%) | 7,683,898 |
| 24 Nov 2022 | CNY | 45.88 | 45.88 | 42.55 | 44.04 | 44.04 | -0.01 (-0.02%) | 9,989,683 |
| 23 Nov 2022 | CNY | 40.63 | 44.2 | 39.65 | 44.05 | 44.05 | +3.45 (+8.50%) | 11,926,335 |
