| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 35.71 | 36.9 | 35.42 | 36.6 | 36.6 | +0.82 (+2.29%) | 5,759,157 |
| 4 Jan 2023 | CNY | 36 | 37.21 | 35.72 | 35.78 | 35.78 | -0.32 (-0.89%) | 5,423,878 |
| 3 Jan 2023 | CNY | 34.08 | 36.47 | 34.08 | 36.1 | 36.1 | +1.99 (+5.83%) | 8,176,664 |
| 30 Dec 2022 | CNY | 33.92 | 34.76 | 33.26 | 34.11 | 34.11 | +0.93 (+2.80%) | 4,580,499 |
| 29 Dec 2022 | CNY | 33.13 | 33.89 | 33.02 | 33.18 | 33.18 | -0.14 (-0.42%) | 3,113,150 |
| 28 Dec 2022 | CNY | 33 | 34.08 | 32.61 | 33.32 | 33.32 | +0.36 (+1.09%) | 4,947,564 |
| 27 Dec 2022 | CNY | 34.1 | 34.43 | 31.88 | 32.96 | 32.96 | -1.16 (-3.40%) | 8,737,252 |
| 26 Dec 2022 | CNY | 33.77 | 34.45 | 33.76 | 34.12 | 34.12 | +0.2 (+0.59%) | 2,630,731 |
| 23 Dec 2022 | CNY | 33.6 | 34.64 | 33.3 | 33.92 | 33.92 | -0.2 (-0.59%) | 3,262,386 |
| 22 Dec 2022 | CNY | 34.76 | 34.78 | 33.8 | 34.12 | 34.12 | +0.07 (+0.21%) | 3,189,519 |
| 21 Dec 2022 | CNY | 34.71 | 34.99 | 33.44 | 34.05 | 34.05 | -1.29 (-3.65%) | 4,127,770 |
| 20 Dec 2022 | CNY | 34.58 | 35.67 | 34.58 | 35.34 | 35.34 | +1.03 (+3.00%) | 5,583,411 |
| 19 Dec 2022 | CNY | 33.92 | 35.12 | 33.9 | 34.31 | 34.31 | +0.41 (+1.21%) | 3,915,731 |
| 16 Dec 2022 | CNY | 35.02 | 35.13 | 33.83 | 33.9 | 33.9 | -1.48 (-4.18%) | 5,329,033 |
| 15 Dec 2022 | CNY | 35.48 | 35.96 | 34.82 | 35.38 | 35.38 | +0.12 (+0.34%) | 4,227,112 |
| 14 Dec 2022 | CNY | 35.19 | 35.78 | 35.07 | 35.26 | 35.26 | -0.08 (-0.23%) | 3,421,642 |
| 13 Dec 2022 | CNY | 36.14 | 36.3 | 35.21 | 35.34 | 35.34 | -1.04 (-2.86%) | 5,169,146 |
| 12 Dec 2022 | CNY | 36.11 | 36.85 | 35.7 | 36.38 | 36.38 | +0.24 (+0.66%) | 4,600,469 |
| 9 Dec 2022 | CNY | 37.88 | 38.28 | 36.05 | 36.14 | 36.14 | -1.72 (-4.54%) | 8,831,520 |
| 8 Dec 2022 | CNY | 38.48 | 39.12 | 37.71 | 37.86 | 37.86 | -0.55 (-1.43%) | 5,788,319 |
| 7 Dec 2022 | CNY | 39.02 | 39.3 | 38.23 | 38.41 | 38.41 | -0.94 (-2.39%) | 5,918,983 |
| 6 Dec 2022 | CNY | 39.75 | 41.2 | 38.74 | 39.35 | 39.35 | -0.83 (-2.07%) | 9,519,350 |
| 5 Dec 2022 | CNY | 37.6 | 40.58 | 37.58 | 40.18 | 40.18 | +2.39 (+6.32%) | 13,092,235 |
| 2 Dec 2022 | CNY | 38.51 | 40.18 | 37.51 | 37.79 | 37.79 | -1.38 (-3.52%) | 11,555,731 |
| 1 Dec 2022 | CNY | 38.73 | 40.97 | 38.72 | 39.17 | 39.17 | +0.03 (+0.08%) | 13,231,233 |
| 30 Nov 2022 | CNY | 37.22 | 39.75 | 36.4 | 39.14 | 39.14 | +1.34 (+3.54%) | 13,518,400 |
| 29 Nov 2022 | CNY | 37.19 | 38.78 | 36.55 | 37.8 | 37.8 | +0.2 (+0.53%) | 12,076,360 |
| 28 Nov 2022 | CNY | 35.7 | 38.35 | 35.1 | 37.6 | 37.6 | +0.48 (+1.29%) | 11,282,774 |
| 25 Nov 2022 | CNY | 38.88 | 40.58 | 37.11 | 37.12 | 37.12 | -2.18 (-5.55%) | 13,171,132 |
| 24 Nov 2022 | CNY | 37.5 | 40.2 | 37.3 | 39.3 | 39.3 | +0.6 (+1.55%) | 15,944,314 |
