| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 36.59 | 37.33 | 36.21 | 36.77 | 36.77 | +0.16 (+0.44%) | 1,022,069 |
| 5 Jan 2023 | CNY | 36.08 | 36.89 | 35.93 | 36.61 | 36.61 | +0.53 (+1.47%) | 1,001,236 |
| 4 Jan 2023 | CNY | 36.01 | 36.73 | 35.75 | 36.08 | 36.08 | -0.22 (-0.61%) | 801,871 |
| 3 Jan 2023 | CNY | 35.4 | 36.36 | 35.33 | 36.3 | 36.3 | +0.68 (+1.91%) | 950,127 |
| 30 Dec 2022 | CNY | 35.49 | 35.83 | 35.16 | 35.62 | 35.62 | +0.04 (+0.11%) | 870,826 |
| 29 Dec 2022 | CNY | 36.61 | 37.37 | 35.5 | 35.58 | 35.58 | -0.99 (-2.71%) | 1,507,054 |
| 28 Dec 2022 | CNY | 38.11 | 38.58 | 36.57 | 36.57 | 36.57 | -1.53 (-4.02%) | 2,014,199 |
| 27 Dec 2022 | CNY | 38.49 | 38.72 | 37.58 | 38.1 | 38.1 | -0.39 (-1.01%) | 1,398,901 |
| 26 Dec 2022 | CNY | 37.31 | 38.63 | 36.8 | 38.49 | 38.49 | +0.61 (+1.61%) | 1,864,441 |
| 23 Dec 2022 | CNY | 39.5 | 39.88 | 37.26 | 37.88 | 37.88 | -2.12 (-5.30%) | 2,376,372 |
| 22 Dec 2022 | CNY | 38.97 | 40.85 | 38.56 | 40 | 40 | +0.8 (+2.04%) | 3,210,243 |
| 21 Dec 2022 | CNY | 39.42 | 39.8 | 38.75 | 39.2 | 39.2 | -0.79 (-1.98%) | 1,854,229 |
| 20 Dec 2022 | CNY | 37.5 | 41.2 | 37.5 | 39.99 | 39.99 | +2.34 (+6.22%) | 3,115,861 |
| 19 Dec 2022 | CNY | 37.21 | 39.88 | 36.82 | 37.65 | 37.65 | +0.91 (+2.48%) | 1,588,412 |
| 16 Dec 2022 | CNY | 37.5 | 37.6 | 36.71 | 36.74 | 36.74 | -1.13 (-2.98%) | 808,642 |
| 15 Dec 2022 | CNY | 37.64 | 38.05 | 37.36 | 37.87 | 37.87 | +0.23 (+0.61%) | 596,079 |
| 14 Dec 2022 | CNY | 37.9 | 38.28 | 37.58 | 37.64 | 37.64 | -0.4 (-1.05%) | 665,988 |
| 13 Dec 2022 | CNY | 38.62 | 39.14 | 37.98 | 38.04 | 38.04 | -0.54 (-1.40%) | 863,534 |
| 12 Dec 2022 | CNY | 39.07 | 39.31 | 38.42 | 38.58 | 38.58 | -0.96 (-2.43%) | 1,049,392 |
| 9 Dec 2022 | CNY | 38.98 | 40.35 | 37.98 | 39.54 | 39.54 | +0.81 (+2.09%) | 1,934,958 |
| 8 Dec 2022 | CNY | 38.06 | 38.99 | 37.97 | 38.73 | 38.73 | +0.67 (+1.76%) | 1,162,709 |
| 7 Dec 2022 | CNY | 37.55 | 38.06 | 37.51 | 38.06 | 38.06 | +0.31 (+0.82%) | 649,600 |
| 6 Dec 2022 | CNY | 37.57 | 37.99 | 37.21 | 37.75 | 37.75 | -0.09 (-0.24%) | 683,981 |
| 5 Dec 2022 | CNY | 37.8 | 38.28 | 37.26 | 37.84 | 37.84 | +0.11 (+0.29%) | 852,926 |
| 2 Dec 2022 | CNY | 37.72 | 38.07 | 37.58 | 37.73 | 37.73 | +0.01 (+0.03%) | 755,493 |
| 1 Dec 2022 | CNY | 37.5 | 38.69 | 37.46 | 37.72 | 37.72 | +0.5 (+1.34%) | 1,143,176 |
| 30 Nov 2022 | CNY | 36.7 | 37.41 | 35.9 | 37.22 | 37.22 | +0.32 (+0.87%) | 1,094,646 |
| 29 Nov 2022 | CNY | 36.62 | 37.15 | 36.51 | 36.9 | 36.9 | +0.4 (+1.10%) | 525,000 |
| 28 Nov 2022 | CNY | 36.99 | 36.99 | 36.15 | 36.5 | 36.5 | -0.82 (-2.20%) | 705,200 |
| 25 Nov 2022 | CNY | 38.71 | 38.8 | 37.1 | 37.32 | 37.32 | -1.39 (-3.59%) | 921,300 |
