| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 37.12 | 37.5 | 36.42 | 37.06 | 37.06 | +0.29 (+0.79%) | 4,298,241 |
| 3 Jan 2023 | CNY | 36.3 | 36.88 | 35.92 | 36.77 | 36.77 | +0.29 (+0.79%) | 3,342,061 |
| 30 Dec 2022 | CNY | 37.68 | 38.03 | 36.25 | 36.48 | 36.48 | -1.03 (-2.75%) | 4,609,133 |
| 29 Dec 2022 | CNY | 38.63 | 39.69 | 37.32 | 37.51 | 37.51 | -1.95 (-4.94%) | 7,291,643 |
| 28 Dec 2022 | CNY | 36 | 39.82 | 35.68 | 39.46 | 39.46 | +3.82 (+10.72%) | 11,005,638 |
| 27 Dec 2022 | CNY | 37.7 | 38 | 34.86 | 35.64 | 35.64 | -2.36 (-6.21%) | 6,019,112 |
| 26 Dec 2022 | CNY | 38.52 | 40.3 | 37.7 | 38 | 38 | +0.48 (+1.28%) | 5,064,794 |
| 23 Dec 2022 | CNY | 35.9 | 38.37 | 35.6 | 37.52 | 37.52 | +1.43 (+3.96%) | 5,400,272 |
| 22 Dec 2022 | CNY | 38 | 38.2 | 35.95 | 36.09 | 36.09 | -1.59 (-4.22%) | 4,401,291 |
| 21 Dec 2022 | CNY | 38.87 | 39.08 | 37.28 | 37.68 | 37.68 | -1.08 (-2.79%) | 4,324,276 |
| 20 Dec 2022 | CNY | 39.51 | 40.72 | 38.68 | 38.76 | 38.76 | -1.11 (-2.78%) | 3,868,833 |
| 19 Dec 2022 | CNY | 44.1 | 44.43 | 39.82 | 39.87 | 39.87 | -3.65 (-8.39%) | 6,013,425 |
| 16 Dec 2022 | CNY | 42.14 | 44.46 | 41.94 | 43.52 | 43.52 | +0.62 (+1.45%) | 5,696,418 |
| 15 Dec 2022 | CNY | 42.76 | 43.91 | 42.38 | 42.9 | 42.9 | -0.39 (-0.90%) | 4,616,189 |
| 14 Dec 2022 | CNY | 44.21 | 45.18 | 43.19 | 43.29 | 43.29 | -1.26 (-2.83%) | 5,204,550 |
| 13 Dec 2022 | CNY | 46.3 | 46.3 | 43.99 | 44.55 | 44.55 | -3.02 (-6.35%) | 9,407,818 |
| 12 Dec 2022 | CNY | 49.4 | 51.27 | 46.8 | 47.57 | 47.57 | -1.44 (-2.94%) | 13,744,208 |
| 9 Dec 2022 | CNY | 50.4 | 53.09 | 49 | 49.01 | 49.01 | -0.39 (-0.79%) | 13,451,668 |
| 8 Dec 2022 | CNY | 47.88 | 50 | 46.86 | 49.4 | 49.4 | +1.79 (+3.76%) | 10,945,536 |
| 7 Dec 2022 | CNY | 45.54 | 47.88 | 43.95 | 47.61 | 47.61 | +1.93 (+4.23%) | 8,068,190 |
| 6 Dec 2022 | CNY | 49.5 | 50.51 | 45.2 | 45.68 | 45.68 | -3.62 (-7.34%) | 10,677,487 |
| 5 Dec 2022 | CNY | 48.07 | 51.68 | 45.67 | 49.3 | 49.3 | +2 (+4.23%) | 12,705,091 |
| 2 Dec 2022 | CNY | 45.66 | 48.87 | 45.33 | 47.3 | 47.3 | +2.55 (+5.70%) | 9,519,497 |
| 1 Dec 2022 | CNY | 48.65 | 48.75 | 44 | 44.75 | 44.75 | -3.25 (-6.77%) | 10,592,125 |
| 30 Nov 2022 | CNY | 47.1 | 48.28 | 46.29 | 48 | 48 | -0.67 (-1.38%) | 10,029,976 |
| 29 Nov 2022 | CNY | 42.6 | 50.66 | 42.6 | 48.67 | 48.67 | +5.55 (+12.87%) | 15,495,527 |
| 28 Nov 2022 | CNY | 38.6 | 44.4 | 38.51 | 43.12 | 43.12 | +3.72 (+9.44%) | 8,353,778 |
| 25 Nov 2022 | CNY | 40.61 | 40.68 | 38.83 | 39.4 | 39.4 | -1.21 (-2.98%) | 2,789,448 |
| 24 Nov 2022 | CNY | 39.74 | 41.19 | 39.23 | 40.61 | 40.61 | +0.84 (+2.11%) | 3,429,571 |
| 23 Nov 2022 | CNY | 41.5 | 41.8 | 38.88 | 39.77 | 39.77 | -1.45 (-3.52%) | 4,690,887 |
