| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 36.99 | 37.3 | 36 | 36.9 | 36.9 | -0.17 (-0.46%) | 1,145,909 |
| 4 Jan 2023 | CNY | 36.57 | 37.88 | 35.51 | 37.07 | 37.07 | +0.92 (+2.54%) | 1,498,399 |
| 3 Jan 2023 | CNY | 33.41 | 36.5 | 33.41 | 36.15 | 36.15 | +2.71 (+8.10%) | 1,525,741 |
| 30 Dec 2022 | CNY | 33.29 | 33.96 | 32.55 | 33.44 | 33.44 | +0.34 (+1.03%) | 1,383,018 |
| 29 Dec 2022 | CNY | 34.81 | 35.05 | 32.97 | 33.1 | 33.1 | -1.71 (-4.91%) | 1,698,344 |
| 28 Dec 2022 | CNY | 34.82 | 35.18 | 34.1 | 34.81 | 34.81 | -0.01 (-0.03%) | 611,710 |
| 27 Dec 2022 | CNY | 34.65 | 35.18 | 33.99 | 34.82 | 34.82 | +0.18 (+0.52%) | 523,250 |
| 26 Dec 2022 | CNY | 32.74 | 34.77 | 32.74 | 34.64 | 34.64 | +1.4 (+4.21%) | 531,420 |
| 23 Dec 2022 | CNY | 33.99 | 34.19 | 32.9 | 33.24 | 33.24 | -0.55 (-1.63%) | 521,469 |
| 22 Dec 2022 | CNY | 34.53 | 34.96 | 33.6 | 33.79 | 33.79 | -0.23 (-0.68%) | 512,947 |
| 21 Dec 2022 | CNY | 34.86 | 35.37 | 34 | 34.02 | 34.02 | -0.92 (-2.63%) | 549,086 |
| 20 Dec 2022 | CNY | 35.23 | 35.38 | 34.62 | 34.94 | 34.94 | +0.03 (+0.09%) | 471,100 |
| 19 Dec 2022 | CNY | 35.61 | 36.51 | 34.86 | 34.91 | 34.91 | -0.95 (-2.65%) | 574,430 |
| 16 Dec 2022 | CNY | 36.81 | 37.17 | 35.81 | 35.86 | 35.86 | -1.25 (-3.37%) | 712,967 |
| 15 Dec 2022 | CNY | 36.28 | 37.19 | 36.1 | 37.11 | 37.11 | +0.79 (+2.18%) | 682,790 |
| 14 Dec 2022 | CNY | 36.84 | 37.88 | 36.16 | 36.32 | 36.32 | -0.25 (-0.68%) | 959,400 |
| 13 Dec 2022 | CNY | 36.7 | 37.56 | 36.31 | 36.57 | 36.57 | -0.51 (-1.38%) | 784,340 |
| 12 Dec 2022 | CNY | 36.31 | 37.5 | 35.8 | 37.08 | 37.08 | +0.85 (+2.35%) | 1,318,477 |
| 9 Dec 2022 | CNY | 36.25 | 36.72 | 35.94 | 36.23 | 36.23 | -0.02 (-0.06%) | 890,499 |
| 8 Dec 2022 | CNY | 37.96 | 37.96 | 36.16 | 36.25 | 36.25 | -2.02 (-5.28%) | 2,172,460 |
| 7 Dec 2022 | CNY | 37 | 38.37 | 34.75 | 38.27 | 38.27 | +2.87 (+8.11%) | 2,377,108 |
| 6 Dec 2022 | CNY | 36.11 | 36.28 | 35.18 | 35.4 | 35.4 | -0.82 (-2.26%) | 1,216,073 |
| 5 Dec 2022 | CNY | 37.83 | 37.93 | 36 | 36.22 | 36.22 | -1.26 (-3.36%) | 1,216,744 |
| 2 Dec 2022 | CNY | 37.25 | 37.69 | 36.3 | 37.48 | 37.48 | +0.78 (+2.13%) | 976,766 |
| 1 Dec 2022 | CNY | 35.98 | 36.99 | 35.5 | 36.7 | 36.7 | +1.23 (+3.47%) | 1,382,235 |
| 30 Nov 2022 | CNY | 35.8 | 36.21 | 35.15 | 35.47 | 35.47 | -0.08 (-0.23%) | 975,084 |
| 29 Nov 2022 | CNY | 35.6 | 36 | 35.04 | 35.55 | 35.55 | +0.15 (+0.42%) | 1,261,830 |
| 28 Nov 2022 | CNY | 35.68 | 36.1 | 34.92 | 35.4 | 35.4 | -0.26 (-0.73%) | 1,123,806 |
| 25 Nov 2022 | CNY | 36.89 | 36.9 | 35.6 | 35.66 | 35.66 | -1.42 (-3.83%) | 1,287,962 |
| 24 Nov 2022 | CNY | 36.9 | 37.59 | 36.71 | 37.08 | 37.08 | +0.18 (+0.49%) | 1,001,440 |
