| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 40.2 | 40.2 | 39.3 | 40.08 | 40.08 | +0.4 (+1.01%) | 281,792 |
| 4 Jan 2023 | CNY | 39.77 | 40.49 | 39.5 | 39.68 | 39.68 | -0.09 (-0.23%) | 356,974 |
| 3 Jan 2023 | CNY | 38.35 | 39.86 | 38.35 | 39.77 | 39.77 | +1.14 (+2.95%) | 276,689 |
| 30 Dec 2022 | CNY | 39.21 | 39.47 | 38.5 | 38.63 | 38.63 | -0.53 (-1.35%) | 361,955 |
| 29 Dec 2022 | CNY | 39.52 | 39.82 | 39.12 | 39.16 | 39.16 | -0.36 (-0.91%) | 207,355 |
| 28 Dec 2022 | CNY | 40.22 | 40.51 | 39.25 | 39.52 | 39.52 | -1 (-2.47%) | 309,602 |
| 27 Dec 2022 | CNY | 40.96 | 41.04 | 40.01 | 40.52 | 40.52 | -0.17 (-0.42%) | 337,240 |
| 26 Dec 2022 | CNY | 39.01 | 40.96 | 39.01 | 40.69 | 40.69 | +1.32 (+3.35%) | 610,280 |
| 23 Dec 2022 | CNY | 38.14 | 39.6 | 37.73 | 39.37 | 39.37 | +0.71 (+1.84%) | 602,405 |
| 22 Dec 2022 | CNY | 38.31 | 39.97 | 37.76 | 38.66 | 38.66 | +0.41 (+1.07%) | 546,181 |
| 21 Dec 2022 | CNY | 39.35 | 39.45 | 38.08 | 38.25 | 38.25 | -1.23 (-3.12%) | 396,200 |
| 20 Dec 2022 | CNY | 39.28 | 40.07 | 39.26 | 39.48 | 39.48 | -0.02 (-0.05%) | 220,239 |
| 19 Dec 2022 | CNY | 39.98 | 40.32 | 39.3 | 39.5 | 39.5 | -0.69 (-1.72%) | 312,003 |
| 16 Dec 2022 | CNY | 41.21 | 41.63 | 40.1 | 40.19 | 40.19 | -1.49 (-3.57%) | 507,837 |
| 15 Dec 2022 | CNY | 41.12 | 42.38 | 41.12 | 41.68 | 41.68 | +0.22 (+0.53%) | 427,708 |
| 14 Dec 2022 | CNY | 41.01 | 41.95 | 41.01 | 41.46 | 41.46 | +0.14 (+0.34%) | 390,618 |
| 13 Dec 2022 | CNY | 42.54 | 43 | 41.08 | 41.32 | 41.32 | -1.22 (-2.87%) | 666,100 |
| 12 Dec 2022 | CNY | 42.49 | 42.79 | 41.76 | 42.54 | 42.54 | -0.04 (-0.09%) | 496,635 |
| 9 Dec 2022 | CNY | 43.51 | 43.99 | 42.52 | 42.58 | 42.58 | -1.02 (-2.34%) | 673,617 |
| 8 Dec 2022 | CNY | 43.5 | 45 | 43.15 | 43.6 | 43.6 | -0.29 (-0.66%) | 1,096,834 |
| 7 Dec 2022 | CNY | 42 | 43.92 | 41.83 | 43.89 | 43.89 | +1.69 (+4.00%) | 1,616,900 |
| 6 Dec 2022 | CNY | 42.56 | 42.56 | 41.6 | 42.2 | 42.2 | +0.01 (+0.02%) | 648,457 |
| 5 Dec 2022 | CNY | 42.45 | 42.88 | 41.41 | 42.19 | 42.19 | -0.24 (-0.57%) | 810,268 |
| 2 Dec 2022 | CNY | 41.42 | 42.45 | 40.9 | 42.43 | 42.43 | +1.38 (+3.36%) | 1,081,700 |
| 1 Dec 2022 | CNY | 40.98 | 41.65 | 40.65 | 41.05 | 41.05 | +0.69 (+1.71%) | 668,374 |
| 30 Nov 2022 | CNY | 41.38 | 41.41 | 40.28 | 40.36 | 40.36 | -1.06 (-2.56%) | 741,087 |
| 29 Nov 2022 | CNY | 39.99 | 41.7 | 39.82 | 41.42 | 41.42 | +1.58 (+3.97%) | 745,428 |
| 28 Nov 2022 | CNY | 40.5 | 40.5 | 39.16 | 39.84 | 39.84 | -0.66 (-1.63%) | 601,054 |
| 25 Nov 2022 | CNY | 41.77 | 41.9 | 40.3 | 40.5 | 40.5 | -1.19 (-2.85%) | 642,443 |
| 24 Nov 2022 | CNY | 41.45 | 42.42 | 41.4 | 41.69 | 41.69 | +0.39 (+0.94%) | 564,974 |
