| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 33.33 | 33.89 | 32.1 | 32.38 | 32.38 | -1.39 (-4.12%) | 4,600,030 |
| 3 Jan 2023 | CNY | 34.48 | 34.97 | 33.33 | 33.77 | 33.77 | -0.33 (-0.97%) | 3,752,041 |
| 30 Dec 2022 | CNY | 34.3 | 35.47 | 33.7 | 34.1 | 34.1 | -0.12 (-0.35%) | 4,883,860 |
| 29 Dec 2022 | CNY | 34.41 | 35.25 | 33.38 | 34.22 | 34.22 | +0.17 (+0.50%) | 4,593,046 |
| 28 Dec 2022 | CNY | 35.15 | 35.66 | 33.8 | 34.05 | 34.05 | -1.67 (-4.68%) | 4,492,979 |
| 27 Dec 2022 | CNY | 34.58 | 35.98 | 33.6 | 35.72 | 35.72 | +0.87 (+2.50%) | 6,368,135 |
| 26 Dec 2022 | CNY | 30.59 | 35.08 | 30.55 | 34.85 | 34.85 | +4.3 (+14.08%) | 8,105,257 |
| 23 Dec 2022 | CNY | 31.76 | 31.93 | 30 | 30.55 | 30.55 | -1.5 (-4.68%) | 5,253,862 |
| 22 Dec 2022 | CNY | 31.96 | 32.51 | 31.2 | 32.05 | 32.05 | +0.31 (+0.98%) | 3,607,717 |
| 21 Dec 2022 | CNY | 30.71 | 32.09 | 30.08 | 31.74 | 31.74 | +0.89 (+2.88%) | 4,166,909 |
| 20 Dec 2022 | CNY | 31.33 | 31.83 | 29.94 | 30.85 | 30.85 | -0.44 (-1.41%) | 5,393,200 |
| 19 Dec 2022 | CNY | 29.79 | 32.14 | 29.72 | 31.29 | 31.29 | +1.49 (+5%) | 8,553,365 |
| 16 Dec 2022 | CNY | 31.32 | 33.02 | 29.56 | 29.8 | 29.8 | -1.86 (-5.87%) | 12,156,816 |
| 15 Dec 2022 | CNY | 36.01 | 37.17 | 31 | 31.66 | 31.66 | -5.55 (-14.92%) | 13,214,773 |
| 14 Dec 2022 | CNY | 37.71 | 38.88 | 36.18 | 37.21 | 37.21 | -0.59 (-1.56%) | 6,412,693 |
| 13 Dec 2022 | CNY | 35.19 | 37.94 | 34.65 | 37.8 | 37.8 | +2.6 (+7.39%) | 6,423,605 |
| 12 Dec 2022 | CNY | 32.99 | 36 | 32.5 | 35.2 | 35.2 | +2.68 (+8.24%) | 7,283,331 |
| 9 Dec 2022 | CNY | 30.44 | 32.8 | 30 | 32.52 | 32.52 | +2.21 (+7.29%) | 4,896,501 |
| 8 Dec 2022 | CNY | 30.5 | 30.51 | 29.39 | 30.31 | 30.31 | +0.01 (+0.03%) | 4,576,234 |
| 7 Dec 2022 | CNY | 29.18 | 30.3 | 28.81 | 30.3 | 30.3 | +1.28 (+4.41%) | 5,672,658 |
| 6 Dec 2022 | CNY | 29.46 | 30.49 | 28.45 | 29.02 | 29.02 | -0.26 (-0.89%) | 6,170,145 |
| 5 Dec 2022 | CNY | 29 | 30.1 | 26.56 | 29.28 | 29.28 | +1.04 (+3.68%) | 9,005,096 |
| 2 Dec 2022 | CNY | 28.33 | 29.47 | 27.26 | 28.24 | 28.24 | -0.39 (-1.36%) | 6,743,769 |
| 1 Dec 2022 | CNY | 26.21 | 29.3 | 25.52 | 28.63 | 28.63 | +2.42 (+9.23%) | 10,248,058 |
| 30 Nov 2022 | CNY | 26.12 | 26.53 | 25.36 | 26.21 | 26.21 | -0.44 (-1.65%) | 8,164,637 |
| 29 Nov 2022 | CNY | 27.6 | 27.72 | 25.88 | 26.65 | 26.65 | -0.95 (-3.44%) | 9,527,472 |
| 28 Nov 2022 | CNY | 25 | 28.72 | 24.81 | 27.6 | 27.6 | +2.79 (+11.25%) | 12,249,188 |
| 25 Nov 2022 | CNY | 24.42 | 25.58 | 24.2 | 24.81 | 24.81 | -0.04 (-0.16%) | 7,751,458 |
| 24 Nov 2022 | CNY | 23.1 | 25.2 | 22.48 | 24.85 | 24.85 | +1.66 (+7.16%) | 12,274,628 |
| 23 Nov 2022 | CNY | 24 | 24 | 21.64 | 23.19 | 23.19 | -0.16 (-0.69%) | 10,085,820 |
