| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 30.88 | 31.56 | 30.88 | 31.47 | 31.47 | +0.53 (+1.71%) | 432,062 |
| 23 Dec 2022 | CNY | 31.02 | 31.61 | 30.66 | 30.94 | 30.94 | -0.29 (-0.93%) | 521,022 |
| 22 Dec 2022 | CNY | 32.89 | 32.9 | 31.23 | 31.23 | 31.23 | -1.24 (-3.82%) | 678,534 |
| 21 Dec 2022 | CNY | 33 | 33.08 | 32.32 | 32.47 | 32.47 | -0.52 (-1.58%) | 422,750 |
| 20 Dec 2022 | CNY | 32.76 | 33 | 32.38 | 32.99 | 32.99 | +0.44 (+1.35%) | 435,947 |
| 19 Dec 2022 | CNY | 33.52 | 33.52 | 32.5 | 32.55 | 32.55 | -0.82 (-2.46%) | 566,337 |
| 16 Dec 2022 | CNY | 34.67 | 34.67 | 33.18 | 33.37 | 33.37 | -1.3 (-3.75%) | 1,129,343 |
| 15 Dec 2022 | CNY | 34.3 | 34.98 | 34.28 | 34.67 | 34.67 | +0.03 (+0.09%) | 595,008 |
| 14 Dec 2022 | CNY | 34.83 | 35.21 | 34.5 | 34.64 | 34.64 | -0.26 (-0.74%) | 776,633 |
| 13 Dec 2022 | CNY | 36.05 | 36.18 | 34.7 | 34.9 | 34.9 | -1.13 (-3.14%) | 1,388,951 |
| 12 Dec 2022 | CNY | 36.7 | 36.8 | 35.92 | 36.03 | 36.03 | -0.52 (-1.42%) | 996,584 |
| 9 Dec 2022 | CNY | 37 | 37.44 | 36.4 | 36.55 | 36.55 | -0.48 (-1.30%) | 1,973,379 |
| 8 Dec 2022 | CNY | 35.66 | 37.49 | 35.11 | 37.03 | 37.03 | +1.29 (+3.61%) | 2,890,025 |
| 7 Dec 2022 | CNY | 35.37 | 36.52 | 35.37 | 35.74 | 35.74 | +0.15 (+0.42%) | 945,992 |
| 6 Dec 2022 | CNY | 35.9 | 36.15 | 35.33 | 35.59 | 35.59 | -0.45 (-1.25%) | 971,724 |
| 5 Dec 2022 | CNY | 36.7 | 36.76 | 35.6 | 36.04 | 36.04 | -0.35 (-0.96%) | 1,269,217 |
| 2 Dec 2022 | CNY | 34.86 | 36.44 | 34.71 | 36.39 | 36.39 | +1.4 (+4.00%) | 1,745,703 |
| 1 Dec 2022 | CNY | 34.91 | 35.35 | 34.82 | 34.99 | 34.99 | +0.27 (+0.78%) | 805,740 |
| 30 Nov 2022 | CNY | 34.64 | 34.86 | 34.5 | 34.72 | 34.72 | +0.03 (+0.09%) | 684,142 |
| 29 Nov 2022 | CNY | 34.41 | 34.86 | 34.21 | 34.69 | 34.69 | +0.13 (+0.38%) | 813,500 |
| 28 Nov 2022 | CNY | 35.44 | 35.77 | 34.26 | 34.56 | 34.56 | -1.13 (-3.17%) | 1,133,785 |
| 25 Nov 2022 | CNY | 35.93 | 36.75 | 35.49 | 35.69 | 35.69 | -0.69 (-1.90%) | 1,112,457 |
| 24 Nov 2022 | CNY | 34.56 | 36.42 | 34.12 | 36.38 | 36.38 | +2.15 (+6.28%) | 1,860,905 |
| 23 Nov 2022 | CNY | 35.16 | 35.6 | 33.88 | 34.23 | 34.23 | -1.03 (-2.92%) | 938,912 |
| 22 Nov 2022 | CNY | 36.49 | 36.63 | 35.17 | 35.26 | 35.26 | -1.12 (-3.08%) | 1,016,600 |
| 21 Nov 2022 | CNY | 35.74 | 36.45 | 35.23 | 36.38 | 36.38 | +0.31 (+0.86%) | 903,654 |
| 18 Nov 2022 | CNY | 36.9 | 36.9 | 35.77 | 36.07 | 36.07 | -0.82 (-2.22%) | 934,475 |
| 17 Nov 2022 | CNY | 36.53 | 36.94 | 36.12 | 36.89 | 36.89 | +0.4 (+1.10%) | 814,845 |
| 16 Nov 2022 | CNY | 37.39 | 37.5 | 36.11 | 36.49 | 36.49 | -0.51 (-1.38%) | 1,077,021 |
| 15 Nov 2022 | CNY | 35.41 | 37 | 35.16 | 37 | 37 | +1.72 (+4.88%) | 1,547,945 |
