| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 37.7143 | 38.1286 | 36.8429 | 37.2643 | 37.2643 | -0.079 (-0.21%) | 2,980,619 |
| 3 Jan 2023 | CNY | 36.6429 | 38.0714 | 36.0071 | 37.3429 | 37.3429 | +0.636 (+1.73%) | 2,750,041 |
| 30 Dec 2022 | CNY | 36.9643 | 37.6071 | 36.5786 | 36.7071 | 36.7071 | +0.043 (+0.12%) | 1,824,566 |
| 29 Dec 2022 | CNY | 37.4143 | 38.1571 | 36.5714 | 36.6643 | 36.6643 | -0.929 (-2.47%) | 2,631,374 |
| 28 Dec 2022 | CNY | 38.2571 | 38.6071 | 37.5 | 37.5929 | 37.5929 | -0.643 (-1.68%) | 3,528,856 |
| 27 Dec 2022 | CNY | 36.6714 | 38.5643 | 36.4286 | 38.2357 | 38.2357 | +1.564 (+4.27%) | 5,416,868 |
| 26 Dec 2022 | CNY | 33.1071 | 37 | 33.1071 | 36.6714 | 36.6714 | +3.279 (+9.82%) | 4,369,169 |
| 23 Dec 2022 | CNY | 33.2143 | 34.2786 | 33.0571 | 33.3929 | 33.3929 | -0.178 (-0.53%) | 1,854,617 |
| 22 Dec 2022 | CNY | 35.1286 | 35.2714 | 33.4286 | 33.5714 | 33.5714 | -1.557 (-4.43%) | 2,626,089 |
| 21 Dec 2022 | CNY | 35.6429 | 36.0071 | 34.5571 | 35.1286 | 35.1286 | -0.486 (-1.36%) | 1,753,071 |
| 20 Dec 2022 | CNY | 35 | 35.9857 | 34.65 | 35.6143 | 35.6143 | +0.443 (+1.26%) | 1,902,783 |
| 19 Dec 2022 | CNY | 35.2214 | 36.1643 | 35.0214 | 35.1714 | 35.1714 | -0.207 (-0.59%) | 1,603,352 |
| 16 Dec 2022 | CNY | 36.7857 | 36.9286 | 35.2714 | 35.3786 | 35.3786 | -1.657 (-4.47%) | 2,846,334 |
| 15 Dec 2022 | CNY | 36.1357 | 37.2857 | 35.7143 | 37.0357 | 37.0357 | +0.836 (+2.31%) | 2,739,413 |
| 14 Dec 2022 | CNY | 36.2643 | 36.8929 | 36.0429 | 36.2 | 36.2 | +0.129 (+0.36%) | 2,458,002 |
| 13 Dec 2022 | CNY | 37.8286 | 37.8429 | 36 | 36.0714 | 36.0714 | -1.436 (-3.83%) | 3,404,468 |
| 12 Dec 2022 | CNY | 38.5714 | 38.5714 | 37.3429 | 37.5071 | 37.5071 | -1.257 (-3.24%) | 3,677,501 |
| 9 Dec 2022 | CNY | 39.2857 | 40.1143 | 38.7071 | 38.7643 | 38.7643 | -0.971 (-2.44%) | 3,149,942 |
| 8 Dec 2022 | CNY | 38.9429 | 40.6786 | 38.6429 | 39.7357 | 39.7357 | +0.414 (+1.05%) | 3,200,520 |
| 7 Dec 2022 | CNY | 39.4357 | 40.3286 | 39.1571 | 39.3214 | 39.3214 | -0.7 (-1.75%) | 3,302,952 |
| 6 Dec 2022 | CNY | 40.1857 | 40.7143 | 39.3714 | 40.0214 | 40.0214 | -0.779 (-1.91%) | 3,512,962 |
| 5 Dec 2022 | CNY | 42.3714 | 42.3786 | 39.7143 | 40.8 | 40.8 | -1.914 (-4.48%) | 5,260,635 |
| 2 Dec 2022 | CNY | 41.4143 | 43.2 | 40.9286 | 42.7143 | 42.7143 | +1.286 (+3.10%) | 4,489,289 |
| 1 Dec 2022 | CNY | 42 | 42.4357 | 41.0714 | 41.4286 | 41.4286 | +0.043 (+0.10%) | 3,919,330 |
| 30 Nov 2022 | CNY | 40.9286 | 41.9071 | 40 | 41.3857 | 41.3857 | +0.193 (+0.47%) | 3,642,058 |
| 29 Nov 2022 | CNY | 43 | 43.5714 | 40.7643 | 41.1929 | 41.1929 | -1.95 (-4.52%) | 5,704,805 |
| 28 Nov 2022 | CNY | 42.1357 | 43.6857 | 41.7857 | 43.1429 | 43.1429 | -0.2 (-0.46%) | 3,143,723 |
| 25 Nov 2022 | CNY | 44.5 | 44.6929 | 43.1071 | 43.3429 | 43.3429 | -2.079 (-4.58%) | 4,137,677 |
| 24 Nov 2022 | CNY | 45.7714 | 46.6429 | 44.3 | 45.4214 | 45.4214 | -0.572 (-1.24%) | 7,440,419 |
| 23 Nov 2022 | CNY | 43.5714 | 46.8857 | 42.4286 | 45.9929 | 45.9929 | +2.236 (+5.11%) | 8,957,691 |
