| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 41.05 | 41.05 | 40.01 | 40.08 | 40.08 | -0.33 (-0.82%) | 937,664 |
| 5 Jan 2023 | CNY | 41 | 41 | 40.11 | 40.41 | 40.41 | +0.48 (+1.20%) | 673,152 |
| 4 Jan 2023 | CNY | 40.01 | 40.3 | 39.6 | 39.93 | 39.93 | -0.32 (-0.80%) | 615,536 |
| 3 Jan 2023 | CNY | 39.2 | 40.46 | 38.97 | 40.25 | 40.25 | +1.05 (+2.68%) | 1,082,990 |
| 30 Dec 2022 | CNY | 38.5 | 39.2 | 38.31 | 39.2 | 39.2 | +0.83 (+2.16%) | 678,551 |
| 29 Dec 2022 | CNY | 38.42 | 38.88 | 38.31 | 38.37 | 38.37 | -0.34 (-0.88%) | 609,482 |
| 28 Dec 2022 | CNY | 39.31 | 39.31 | 38.19 | 38.71 | 38.71 | -0.65 (-1.65%) | 1,272,555 |
| 27 Dec 2022 | CNY | 39.95 | 40.15 | 39.09 | 39.36 | 39.36 | -0.48 (-1.20%) | 1,077,774 |
| 26 Dec 2022 | CNY | 39.74 | 40.34 | 39.7 | 39.84 | 39.84 | +0.1 (+0.25%) | 729,030 |
| 23 Dec 2022 | CNY | 39.57 | 39.93 | 39.39 | 39.74 | 39.74 | -0.09 (-0.23%) | 300,539 |
| 22 Dec 2022 | CNY | 40.6 | 40.62 | 39.78 | 39.83 | 39.83 | -0.58 (-1.44%) | 513,247 |
| 21 Dec 2022 | CNY | 40.79 | 41 | 40.02 | 40.41 | 40.41 | -0.4 (-0.98%) | 520,634 |
| 20 Dec 2022 | CNY | 40.61 | 41.15 | 40.61 | 40.81 | 40.81 | +0.01 (+0.02%) | 513,775 |
| 19 Dec 2022 | CNY | 41.44 | 41.63 | 40.69 | 40.8 | 40.8 | -0.63 (-1.52%) | 495,625 |
| 16 Dec 2022 | CNY | 41.95 | 42.14 | 41.3 | 41.43 | 41.43 | -0.72 (-1.71%) | 593,071 |
| 15 Dec 2022 | CNY | 42.06 | 42.47 | 41.85 | 42.15 | 42.15 | +0.09 (+0.21%) | 385,300 |
| 14 Dec 2022 | CNY | 42.28 | 42.72 | 42.02 | 42.06 | 42.06 | -0.12 (-0.28%) | 415,629 |
| 13 Dec 2022 | CNY | 43 | 43.3 | 42.12 | 42.18 | 42.18 | -1.08 (-2.50%) | 734,259 |
| 12 Dec 2022 | CNY | 43.07 | 43.84 | 42.5 | 43.26 | 43.26 | +0.16 (+0.37%) | 688,677 |
| 9 Dec 2022 | CNY | 43.3 | 43.4 | 42.91 | 43.1 | 43.1 | -0.27 (-0.62%) | 647,755 |
| 8 Dec 2022 | CNY | 42.92 | 43.6 | 42.65 | 43.37 | 43.37 | +0.45 (+1.05%) | 763,427 |
| 7 Dec 2022 | CNY | 43.2 | 43.25 | 42.8 | 42.92 | 42.92 | -0.24 (-0.56%) | 435,500 |
| 6 Dec 2022 | CNY | 42.81 | 43.69 | 42.81 | 43.16 | 43.16 | +0.15 (+0.35%) | 797,521 |
| 5 Dec 2022 | CNY | 42.84 | 43.09 | 42.75 | 43.01 | 43.01 | +0.21 (+0.49%) | 544,845 |
| 2 Dec 2022 | CNY | 42.95 | 43.13 | 42.7 | 42.8 | 42.8 | -0.15 (-0.35%) | 507,115 |
| 1 Dec 2022 | CNY | 42.47 | 43.19 | 42.45 | 42.95 | 42.95 | +0.79 (+1.87%) | 787,804 |
| 30 Nov 2022 | CNY | 42.37 | 42.74 | 42 | 42.16 | 42.16 | -0.26 (-0.61%) | 546,760 |
| 29 Nov 2022 | CNY | 41.62 | 42.59 | 41.62 | 42.42 | 42.42 | +0.79 (+1.90%) | 796,739 |
| 28 Nov 2022 | CNY | 42.72 | 42.9 | 41.25 | 41.63 | 41.63 | -1.57 (-3.63%) | 1,339,543 |
| 25 Nov 2022 | CNY | 43 | 43.48 | 42.6 | 43.2 | 43.2 | +0.16 (+0.37%) | 720,606 |
