| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 41 | 42.88 | 40.86 | 42.32 | 42.32 | +1.56 (+3.83%) | 3,168,227 |
| 5 Jan 2023 | CNY | 39.56 | 41.27 | 39.22 | 40.76 | 40.76 | +1.19 (+3.01%) | 2,167,538 |
| 4 Jan 2023 | CNY | 40.37 | 41.6 | 39.4 | 39.57 | 39.57 | -0.93 (-2.30%) | 1,847,990 |
| 3 Jan 2023 | CNY | 39.52 | 40.65 | 39.2 | 40.5 | 40.5 | +0.89 (+2.25%) | 1,347,380 |
| 30 Dec 2022 | CNY | 39.88 | 41.1 | 39.41 | 39.61 | 39.61 | +0.03 (+0.08%) | 1,439,904 |
| 29 Dec 2022 | CNY | 38.95 | 39.96 | 38.8 | 39.58 | 39.58 | +0.5 (+1.28%) | 1,168,390 |
| 28 Dec 2022 | CNY | 40.62 | 40.62 | 38.91 | 39.08 | 39.08 | -1.4 (-3.46%) | 1,333,905 |
| 27 Dec 2022 | CNY | 40 | 40.56 | 38.73 | 40.48 | 40.48 | +0.48 (+1.20%) | 2,130,000 |
| 26 Dec 2022 | CNY | 38.05 | 40.69 | 37.82 | 40 | 40 | +1.24 (+3.20%) | 2,147,437 |
| 23 Dec 2022 | CNY | 39.33 | 39.98 | 38.55 | 38.76 | 38.76 | -0.88 (-2.22%) | 947,320 |
| 22 Dec 2022 | CNY | 40.51 | 41.3 | 39.51 | 39.64 | 39.64 | -0.75 (-1.86%) | 1,019,210 |
| 21 Dec 2022 | CNY | 41.16 | 42 | 40.11 | 40.39 | 40.39 | -1.31 (-3.14%) | 1,423,641 |
| 20 Dec 2022 | CNY | 41.66 | 41.95 | 40.82 | 41.7 | 41.7 | +0.04 (+0.10%) | 1,265,132 |
| 19 Dec 2022 | CNY | 42.04 | 43.59 | 41.66 | 41.66 | 41.66 | -0.37 (-0.88%) | 1,644,500 |
| 16 Dec 2022 | CNY | 43.73 | 43.75 | 41.75 | 42.03 | 42.03 | -1.79 (-4.08%) | 2,180,360 |
| 15 Dec 2022 | CNY | 42.7 | 43.87 | 42.29 | 43.82 | 43.82 | +1.17 (+2.74%) | 1,885,445 |
| 14 Dec 2022 | CNY | 42.45 | 42.94 | 42.03 | 42.65 | 42.65 | +0.2 (+0.47%) | 1,155,580 |
| 13 Dec 2022 | CNY | 43.49 | 44.12 | 42.1 | 42.45 | 42.45 | -1.21 (-2.77%) | 2,239,420 |
| 12 Dec 2022 | CNY | 41.98 | 43.9 | 41.45 | 43.66 | 43.66 | +1.68 (+4.00%) | 2,706,172 |
| 9 Dec 2022 | CNY | 42.15 | 42.48 | 41.72 | 41.98 | 41.98 | -0.2 (-0.47%) | 898,870 |
| 8 Dec 2022 | CNY | 42.4 | 42.69 | 41.94 | 42.18 | 42.18 | -0.16 (-0.38%) | 967,590 |
| 7 Dec 2022 | CNY | 42.33 | 43.18 | 41.91 | 42.34 | 42.34 | +0.01 (+0.02%) | 1,211,022 |
| 6 Dec 2022 | CNY | 42.48 | 42.99 | 41.75 | 42.33 | 42.33 | -0.16 (-0.38%) | 1,244,367 |
| 5 Dec 2022 | CNY | 43.17 | 43.47 | 42.16 | 42.49 | 42.49 | -0.26 (-0.61%) | 1,617,740 |
| 2 Dec 2022 | CNY | 43.76 | 43.76 | 42.71 | 42.75 | 42.75 | -1.01 (-2.31%) | 2,114,180 |
| 1 Dec 2022 | CNY | 42.38 | 44.87 | 42.27 | 43.76 | 43.76 | +2.08 (+4.99%) | 4,620,621 |
| 30 Nov 2022 | CNY | 41.01 | 42.28 | 40.11 | 41.68 | 41.68 | +0.89 (+2.18%) | 1,980,431 |
| 29 Nov 2022 | CNY | 40.4 | 41.16 | 40.01 | 40.79 | 40.79 | +0.32 (+0.79%) | 1,299,801 |
| 28 Nov 2022 | CNY | 39.8 | 40.64 | 38.8 | 40.47 | 40.47 | +0.27 (+0.67%) | 2,054,963 |
| 25 Nov 2022 | CNY | 40.88 | 41.14 | 40.17 | 40.2 | 40.2 | -1.01 (-2.45%) | 1,232,948 |
