| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2023 | CNY | 35.34 | 36 | 35.34 | 35.98 | 35.98 | +0.54 (+1.52%) | 683,166 |
| 30 Dec 2022 | CNY | 35.25 | 35.57 | 35.25 | 35.44 | 35.44 | +0.26 (+0.74%) | 377,014 |
| 29 Dec 2022 | CNY | 35.52 | 35.71 | 35.18 | 35.18 | 35.18 | -0.46 (-1.29%) | 491,044 |
| 28 Dec 2022 | CNY | 35.99 | 36.18 | 35.57 | 35.64 | 35.64 | -0.38 (-1.05%) | 567,927 |
| 27 Dec 2022 | CNY | 35.85 | 36.14 | 35.6 | 36.02 | 36.02 | +0.06 (+0.17%) | 645,513 |
| 26 Dec 2022 | CNY | 35.62 | 35.96 | 35.52 | 35.96 | 35.96 | +0.33 (+0.93%) | 560,067 |
| 23 Dec 2022 | CNY | 36.49 | 36.5 | 35.49 | 35.63 | 35.63 | -0.89 (-2.44%) | 877,767 |
| 22 Dec 2022 | CNY | 37 | 37.37 | 36.52 | 36.52 | 36.52 | -0.44 (-1.19%) | 685,079 |
| 21 Dec 2022 | CNY | 36.99 | 37.49 | 36.88 | 36.96 | 36.96 | +0.06 (+0.16%) | 594,869 |
| 20 Dec 2022 | CNY | 36.96 | 37.26 | 36.81 | 36.9 | 36.9 | -0.06 (-0.16%) | 581,772 |
| 19 Dec 2022 | CNY | 38.26 | 38.27 | 36.92 | 36.96 | 36.96 | -1.34 (-3.50%) | 1,109,152 |
| 16 Dec 2022 | CNY | 39.22 | 39.23 | 38.27 | 38.3 | 38.3 | -1.13 (-2.87%) | 1,564,273 |
| 15 Dec 2022 | CNY | 39.45 | 39.66 | 39.19 | 39.43 | 39.43 | 0.0 (0.0%) | 823,915 |
| 14 Dec 2022 | CNY | 39.45 | 39.54 | 39.07 | 39.43 | 39.43 | +0.11 (+0.28%) | 1,032,813 |
| 13 Dec 2022 | CNY | 39.1 | 39.42 | 39.06 | 39.32 | 39.32 | +0.15 (+0.38%) | 919,895 |
| 12 Dec 2022 | CNY | 39.22 | 39.5 | 39.02 | 39.17 | 39.17 | -0.55 (-1.38%) | 1,397,033 |
| 9 Dec 2022 | CNY | 40 | 40.85 | 39.7 | 39.72 | 39.72 | -0.04 (-0.10%) | 2,250,453 |
| 8 Dec 2022 | CNY | 39.31 | 40.26 | 39.1 | 39.76 | 39.76 | +0.39 (+0.99%) | 2,049,578 |
| 7 Dec 2022 | CNY | 39.55 | 39.55 | 39.03 | 39.37 | 39.37 | -0.48 (-1.20%) | 1,350,019 |
| 6 Dec 2022 | CNY | 39.55 | 40.48 | 39.38 | 39.85 | 39.85 | +0.3 (+0.76%) | 2,050,024 |
| 5 Dec 2022 | CNY | 39.8 | 39.99 | 39.43 | 39.55 | 39.55 | -0.17 (-0.43%) | 1,375,602 |
| 2 Dec 2022 | CNY | 39.41 | 39.88 | 39.28 | 39.72 | 39.72 | +0.16 (+0.40%) | 1,565,820 |
| 1 Dec 2022 | CNY | 39.15 | 39.77 | 39 | 39.56 | 39.56 | +0.67 (+1.72%) | 2,226,765 |
| 30 Nov 2022 | CNY | 39.33 | 39.34 | 38.71 | 38.89 | 38.89 | -0.56 (-1.42%) | 1,756,945 |
| 29 Nov 2022 | CNY | 39.01 | 39.69 | 39.01 | 39.45 | 39.45 | +0.38 (+0.97%) | 1,933,336 |
| 28 Nov 2022 | CNY | 38.9 | 39.49 | 38.56 | 39.07 | 39.07 | +0.18 (+0.46%) | 1,428,911 |
| 25 Nov 2022 | CNY | 39.5 | 39.6 | 38.88 | 38.89 | 38.89 | -0.88 (-2.21%) | 2,117,065 |
| 24 Nov 2022 | CNY | 39.58 | 40.4 | 39.58 | 39.77 | 39.77 | +0.01 (+0.03%) | 2,008,341 |
| 23 Nov 2022 | CNY | 40.91 | 40.91 | 39.38 | 39.76 | 39.76 | -1.29 (-3.14%) | 3,248,279 |
| 22 Nov 2022 | CNY | 41.36 | 42.19 | 40.73 | 41.05 | 41.05 | -0.86 (-2.05%) | 3,903,821 |
