| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 39.39 | 39.86 | 38.91 | 39.1 | 39.1 | -0.31 (-0.79%) | 761,813 |
| 3 Jan 2023 | CNY | 38 | 39.62 | 37.58 | 39.41 | 39.41 | +1.52 (+4.01%) | 855,400 |
| 30 Dec 2022 | CNY | 37.95 | 38.27 | 37.8 | 37.89 | 37.89 | +0.04 (+0.11%) | 363,050 |
| 29 Dec 2022 | CNY | 37.85 | 38.3 | 37.72 | 37.85 | 37.85 | -0.01 (-0.03%) | 416,300 |
| 28 Dec 2022 | CNY | 38.81 | 38.92 | 37.84 | 37.86 | 37.86 | -0.95 (-2.45%) | 540,300 |
| 27 Dec 2022 | CNY | 39.01 | 39.02 | 38.36 | 38.81 | 38.81 | 0.0 (0.0%) | 490,112 |
| 26 Dec 2022 | CNY | 38 | 38.85 | 37.87 | 38.81 | 38.81 | +0.95 (+2.51%) | 519,940 |
| 23 Dec 2022 | CNY | 37.63 | 38.37 | 37.6 | 37.86 | 37.86 | -0.37 (-0.97%) | 456,100 |
| 22 Dec 2022 | CNY | 38.9 | 39.33 | 38.11 | 38.23 | 38.23 | -0.67 (-1.72%) | 487,580 |
| 21 Dec 2022 | CNY | 39.7 | 39.86 | 38.66 | 38.9 | 38.9 | -0.95 (-2.38%) | 618,300 |
| 20 Dec 2022 | CNY | 39.61 | 40.15 | 39.61 | 39.85 | 39.85 | +0.24 (+0.61%) | 438,800 |
| 19 Dec 2022 | CNY | 40.3 | 40.67 | 39.41 | 39.61 | 39.61 | -0.79 (-1.96%) | 571,696 |
| 16 Dec 2022 | CNY | 41.45 | 41.45 | 40.29 | 40.4 | 40.4 | -1.29 (-3.09%) | 807,800 |
| 15 Dec 2022 | CNY | 40.97 | 41.78 | 40.51 | 41.69 | 41.69 | +0.63 (+1.53%) | 705,000 |
| 14 Dec 2022 | CNY | 41.2 | 42 | 40.96 | 41.06 | 41.06 | +0.07 (+0.17%) | 934,700 |
| 13 Dec 2022 | CNY | 42.01 | 42.02 | 40.82 | 40.99 | 40.99 | -1.19 (-2.82%) | 995,000 |
| 12 Dec 2022 | CNY | 42 | 42.45 | 41.32 | 42.18 | 42.18 | +0.16 (+0.38%) | 740,800 |
| 9 Dec 2022 | CNY | 42.48 | 42.81 | 41.93 | 42.02 | 42.02 | -0.43 (-1.01%) | 872,000 |
| 8 Dec 2022 | CNY | 43.28 | 43.5 | 42.35 | 42.45 | 42.45 | -0.9 (-2.08%) | 955,323 |
| 7 Dec 2022 | CNY | 43.59 | 43.78 | 42.82 | 43.35 | 43.35 | -0.42 (-0.96%) | 917,400 |
| 6 Dec 2022 | CNY | 43.36 | 44.36 | 43.3 | 43.77 | 43.77 | +0.21 (+0.48%) | 1,045,533 |
| 5 Dec 2022 | CNY | 44.01 | 44.38 | 43.21 | 43.56 | 43.56 | -0.37 (-0.84%) | 1,051,000 |
| 2 Dec 2022 | CNY | 42.7 | 44.13 | 42.43 | 43.93 | 43.93 | +1.14 (+2.66%) | 1,052,399 |
| 1 Dec 2022 | CNY | 42.67 | 43.3 | 42.59 | 42.79 | 42.79 | +0.58 (+1.37%) | 1,020,800 |
| 30 Nov 2022 | CNY | 43.26 | 43.26 | 42.18 | 42.21 | 42.21 | -0.89 (-2.06%) | 872,060 |
| 29 Nov 2022 | CNY | 42.33 | 43.22 | 42.3 | 43.1 | 43.1 | +0.68 (+1.60%) | 772,318 |
| 28 Nov 2022 | CNY | 42.67 | 43.38 | 41.73 | 42.42 | 42.42 | -0.82 (-1.90%) | 1,037,810 |
| 25 Nov 2022 | CNY | 44.5 | 44.55 | 43.22 | 43.24 | 43.24 | -0.99 (-2.24%) | 1,141,601 |
| 24 Nov 2022 | CNY | 44.3 | 44.86 | 44.03 | 44.23 | 44.23 | -0.25 (-0.56%) | 1,042,600 |
| 23 Nov 2022 | CNY | 45.52 | 45.6 | 43.3 | 44.48 | 44.48 | -1.31 (-2.86%) | 1,788,500 |
