| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2022 | CNY | 35.6 | 36.18 | 35 | 35.18 | 35.18 | -0.23 (-0.65%) | 2,106,358 |
| 29 Dec 2022 | CNY | 35.43 | 36.35 | 35.12 | 35.41 | 35.41 | -0.06 (-0.17%) | 3,547,672 |
| 28 Dec 2022 | CNY | 35.77 | 36.43 | 35.42 | 35.47 | 35.47 | -0.73 (-2.02%) | 2,418,037 |
| 27 Dec 2022 | CNY | 35.86 | 36.58 | 35.11 | 36.2 | 36.2 | +0.87 (+2.46%) | 2,947,373 |
| 26 Dec 2022 | CNY | 34.65 | 35.96 | 34.65 | 35.33 | 35.33 | +0.79 (+2.29%) | 2,523,016 |
| 23 Dec 2022 | CNY | 34.08 | 35.09 | 33.95 | 34.54 | 34.54 | +0.27 (+0.79%) | 2,572,113 |
| 22 Dec 2022 | CNY | 34.7 | 35.1 | 34.18 | 34.27 | 34.27 | -0.39 (-1.13%) | 2,085,815 |
| 21 Dec 2022 | CNY | 35.54 | 35.68 | 34.43 | 34.66 | 34.66 | -0.74 (-2.09%) | 2,123,736 |
| 20 Dec 2022 | CNY | 36.3 | 36.58 | 35 | 35.4 | 35.4 | -0.5 (-1.39%) | 2,167,772 |
| 19 Dec 2022 | CNY | 36.96 | 37.21 | 35.6 | 35.9 | 35.9 | -1.09 (-2.95%) | 2,223,362 |
| 16 Dec 2022 | CNY | 38.2 | 38.57 | 36.86 | 36.99 | 36.99 | -1.6 (-4.15%) | 3,232,925 |
| 15 Dec 2022 | CNY | 36.93 | 39.36 | 36.73 | 38.59 | 38.59 | +1.65 (+4.47%) | 5,042,987 |
| 14 Dec 2022 | CNY | 37.5 | 38.47 | 36.92 | 36.94 | 36.94 | -0.14 (-0.38%) | 2,893,359 |
| 13 Dec 2022 | CNY | 38.1 | 38.58 | 36.98 | 37.08 | 37.08 | -1.42 (-3.69%) | 3,385,230 |
| 12 Dec 2022 | CNY | 37.6 | 39.12 | 37.5 | 38.5 | 38.5 | +0.81 (+2.15%) | 3,858,114 |
| 9 Dec 2022 | CNY | 37.2 | 37.87 | 36.68 | 37.69 | 37.69 | +0.41 (+1.10%) | 2,852,272 |
| 8 Dec 2022 | CNY | 37.84 | 38.2 | 37.07 | 37.28 | 37.28 | -0.47 (-1.25%) | 2,451,130 |
| 7 Dec 2022 | CNY | 38.15 | 38.98 | 37.48 | 37.75 | 37.75 | -0.6 (-1.56%) | 3,161,417 |
| 6 Dec 2022 | CNY | 40.3 | 40.33 | 38.12 | 38.35 | 38.35 | -1.65 (-4.13%) | 5,184,987 |
| 5 Dec 2022 | CNY | 39.15 | 41.41 | 38.77 | 40 | 40 | +0.85 (+2.17%) | 4,471,640 |
| 2 Dec 2022 | CNY | 39.85 | 41.15 | 39.15 | 39.15 | 39.15 | -1.19 (-2.95%) | 4,664,256 |
| 1 Dec 2022 | CNY | 38.25 | 40.63 | 38.18 | 40.34 | 40.34 | +2.27 (+5.96%) | 6,374,323 |
| 30 Nov 2022 | CNY | 38.65 | 38.88 | 37.9 | 38.07 | 38.07 | -0.5 (-1.30%) | 2,872,983 |
| 29 Nov 2022 | CNY | 39.27 | 39.4 | 38.05 | 38.57 | 38.57 | -0.93 (-2.35%) | 4,823,681 |
| 28 Nov 2022 | CNY | 37.71 | 40.63 | 37.5 | 39.5 | 39.5 | +1 (+2.60%) | 4,572,283 |
| 25 Nov 2022 | CNY | 40.3 | 40.54 | 38.43 | 38.5 | 38.5 | -1.61 (-4.01%) | 4,606,561 |
| 24 Nov 2022 | CNY | 40.97 | 41.32 | 39.87 | 40.11 | 40.11 | -0.37 (-0.91%) | 3,649,338 |
| 23 Nov 2022 | CNY | 40.5 | 40.8 | 39.25 | 40.48 | 40.48 | -0.52 (-1.27%) | 4,194,570 |
| 22 Nov 2022 | CNY | 41.2 | 42.2 | 40.5 | 41 | 41 | +0.01 (+0.02%) | 4,609,277 |
| 21 Nov 2022 | CNY | 39.39 | 42.38 | 39.39 | 40.99 | 40.99 | +0.99 (+2.48%) | 6,028,263 |
