| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 37.9 | 38.3 | 36.91 | 37.5 | 37.5 | -0.75 (-1.96%) | 1,966,929 |
| 3 Jan 2023 | CNY | 37.76 | 38.35 | 36.68 | 38.25 | 38.25 | +0.41 (+1.08%) | 2,623,847 |
| 30 Dec 2022 | CNY | 37.3 | 39.12 | 37.3 | 37.84 | 37.84 | +0.55 (+1.47%) | 2,847,371 |
| 29 Dec 2022 | CNY | 38.23 | 39.1 | 37.26 | 37.29 | 37.29 | -1.12 (-2.92%) | 2,458,115 |
| 28 Dec 2022 | CNY | 38.57 | 38.8 | 37.21 | 38.41 | 38.41 | -0.01 (-0.03%) | 2,728,440 |
| 27 Dec 2022 | CNY | 38.2 | 38.65 | 37.17 | 38.42 | 38.42 | +0.37 (+0.97%) | 3,384,986 |
| 26 Dec 2022 | CNY | 35.97 | 38.45 | 35.69 | 38.05 | 38.05 | +1.84 (+5.08%) | 3,367,136 |
| 23 Dec 2022 | CNY | 34.86 | 36.25 | 34.1 | 36.21 | 36.21 | +1 (+2.84%) | 2,165,968 |
| 22 Dec 2022 | CNY | 36.72 | 36.84 | 35.1 | 35.21 | 35.21 | -1.29 (-3.53%) | 1,858,900 |
| 21 Dec 2022 | CNY | 37.75 | 38.15 | 36.39 | 36.5 | 36.5 | -1.65 (-4.33%) | 2,228,803 |
| 20 Dec 2022 | CNY | 38.01 | 38.61 | 36.81 | 38.15 | 38.15 | +0.16 (+0.42%) | 3,252,503 |
| 19 Dec 2022 | CNY | 36.5 | 39 | 36.42 | 37.99 | 37.99 | +1.49 (+4.08%) | 3,942,830 |
| 16 Dec 2022 | CNY | 36.58 | 37.19 | 35.85 | 36.5 | 36.5 | -0.62 (-1.67%) | 2,434,423 |
| 15 Dec 2022 | CNY | 35.3 | 37.17 | 34.98 | 37.12 | 37.12 | +2.17 (+6.21%) | 3,439,389 |
| 14 Dec 2022 | CNY | 34.79 | 35.59 | 34.79 | 34.95 | 34.95 | +0.15 (+0.43%) | 1,414,192 |
| 13 Dec 2022 | CNY | 36.22 | 36.28 | 34.72 | 34.8 | 34.8 | -1.12 (-3.12%) | 2,110,384 |
| 12 Dec 2022 | CNY | 36.15 | 36.15 | 35.26 | 35.92 | 35.92 | -0.26 (-0.72%) | 1,839,476 |
| 9 Dec 2022 | CNY | 36.88 | 37.17 | 36.13 | 36.18 | 36.18 | -0.77 (-2.08%) | 1,956,680 |
| 8 Dec 2022 | CNY | 37.6 | 37.61 | 36.7 | 36.95 | 36.95 | -0.28 (-0.75%) | 1,931,245 |
| 7 Dec 2022 | CNY | 37.66 | 38.49 | 37.1 | 37.23 | 37.23 | -0.63 (-1.66%) | 3,220,558 |
| 6 Dec 2022 | CNY | 37.77 | 38.36 | 37.32 | 37.86 | 37.86 | -0.38 (-0.99%) | 1,903,055 |
| 5 Dec 2022 | CNY | 38.5 | 39.18 | 37.65 | 38.24 | 38.24 | +0.39 (+1.03%) | 3,092,327 |
| 2 Dec 2022 | CNY | 37.91 | 38.36 | 37.41 | 37.85 | 37.85 | -0.05 (-0.13%) | 1,797,260 |
| 1 Dec 2022 | CNY | 38.88 | 39.18 | 37.78 | 37.9 | 37.9 | +0.37 (+0.99%) | 3,429,132 |
| 30 Nov 2022 | CNY | 36.81 | 38.44 | 36.4 | 37.53 | 37.53 | +0.86 (+2.35%) | 3,425,620 |
| 29 Nov 2022 | CNY | 36.76 | 37.29 | 36.38 | 36.67 | 36.67 | -0.06 (-0.16%) | 1,607,043 |
| 28 Nov 2022 | CNY | 36 | 36.93 | 35.61 | 36.73 | 36.73 | +0.03 (+0.08%) | 1,278,087 |
| 25 Nov 2022 | CNY | 37.66 | 37.66 | 36.3 | 36.7 | 36.7 | -1.23 (-3.24%) | 2,561,106 |
| 24 Nov 2022 | CNY | 38.49 | 38.66 | 37.4 | 37.93 | 37.93 | +0.22 (+0.58%) | 1,638,822 |
| 23 Nov 2022 | CNY | 37.55 | 37.96 | 36.01 | 37.71 | 37.71 | +0.44 (+1.18%) | 2,128,108 |
