| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2022 | CNY | 36.04 | 37.66 | 36.04 | 37.36 | 37.36 | +1.3 (+3.61%) | 501,151 |
| 28 Dec 2022 | CNY | 37.1 | 37.69 | 35.85 | 36.06 | 36.06 | -1.33 (-3.56%) | 490,419 |
| 27 Dec 2022 | CNY | 37.42 | 37.69 | 36.28 | 37.39 | 37.39 | +0.17 (+0.46%) | 320,516 |
| 26 Dec 2022 | CNY | 37.9 | 37.9 | 37.09 | 37.22 | 37.22 | -0.31 (-0.83%) | 237,258 |
| 23 Dec 2022 | CNY | 37.02 | 38.11 | 37 | 37.53 | 37.53 | +0.38 (+1.02%) | 251,500 |
| 22 Dec 2022 | CNY | 38.79 | 38.79 | 36.93 | 37.15 | 37.15 | -1.11 (-2.90%) | 264,916 |
| 21 Dec 2022 | CNY | 38.36 | 38.79 | 37.9 | 38.26 | 38.26 | -0.32 (-0.83%) | 221,427 |
| 20 Dec 2022 | CNY | 38.22 | 38.8 | 38.16 | 38.58 | 38.58 | +0.14 (+0.36%) | 133,900 |
| 19 Dec 2022 | CNY | 40.22 | 40.22 | 38.15 | 38.44 | 38.44 | -1.26 (-3.17%) | 357,740 |
| 16 Dec 2022 | CNY | 40.2 | 40.49 | 39.21 | 39.7 | 39.7 | -0.43 (-1.07%) | 311,622 |
| 15 Dec 2022 | CNY | 40.86 | 41.38 | 40.08 | 40.13 | 40.13 | -0.73 (-1.79%) | 380,705 |
| 14 Dec 2022 | CNY | 40.5 | 41.1 | 40.2 | 40.86 | 40.86 | +0.06 (+0.15%) | 319,477 |
| 13 Dec 2022 | CNY | 41.55 | 41.85 | 40.77 | 40.8 | 40.8 | -0.75 (-1.81%) | 418,854 |
| 12 Dec 2022 | CNY | 40.7 | 41.66 | 40 | 41.55 | 41.55 | +0.85 (+2.09%) | 620,935 |
| 9 Dec 2022 | CNY | 41.07 | 41.97 | 40.61 | 40.7 | 40.7 | -0.48 (-1.17%) | 337,013 |
| 8 Dec 2022 | CNY | 41.37 | 42.36 | 40.6 | 41.18 | 41.18 | -0.46 (-1.10%) | 680,365 |
| 7 Dec 2022 | CNY | 41.06 | 42.05 | 40.57 | 41.64 | 41.64 | +0.31 (+0.75%) | 557,815 |
| 6 Dec 2022 | CNY | 40.8 | 41.44 | 40.38 | 41.33 | 41.33 | +0.37 (+0.90%) | 571,631 |
| 5 Dec 2022 | CNY | 41.5 | 41.67 | 40.75 | 40.96 | 40.96 | -0.22 (-0.53%) | 456,562 |
| 2 Dec 2022 | CNY | 41.2 | 41.64 | 40.31 | 41.18 | 41.18 | +0.23 (+0.56%) | 426,755 |
| 1 Dec 2022 | CNY | 40.68 | 41.3 | 40.44 | 40.95 | 40.95 | +0.78 (+1.94%) | 461,041 |
| 30 Nov 2022 | CNY | 41.23 | 41.37 | 40 | 40.17 | 40.17 | -0.67 (-1.64%) | 379,825 |
| 29 Nov 2022 | CNY | 39.63 | 41.2 | 39.21 | 40.84 | 40.84 | +1.04 (+2.61%) | 396,106 |
| 28 Nov 2022 | CNY | 39.63 | 40.9 | 39.55 | 39.8 | 39.8 | -0.6 (-1.49%) | 367,860 |
| 25 Nov 2022 | CNY | 41.5 | 41.5 | 40.23 | 40.4 | 40.4 | -1.02 (-2.46%) | 278,625 |
| 24 Nov 2022 | CNY | 40.64 | 41.47 | 40.52 | 41.42 | 41.42 | +0.91 (+2.25%) | 322,872 |
| 23 Nov 2022 | CNY | 41.3 | 42.46 | 39.95 | 40.51 | 40.51 | -1.37 (-3.27%) | 513,624 |
| 22 Nov 2022 | CNY | 43.24 | 43.82 | 40.69 | 41.88 | 41.88 | -1.53 (-3.52%) | 976,021 |
| 21 Nov 2022 | CNY | 44.37 | 44.37 | 42.87 | 43.41 | 43.41 | -0.97 (-2.19%) | 688,070 |
| 18 Nov 2022 | CNY | 43.8 | 45.97 | 43.71 | 44.38 | 44.38 | +0.19 (+0.43%) | 1,105,712 |
