| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 36.35 | 37.17 | 36 | 36.89 | 36.89 | +0.5 (+1.37%) | 18,313,717 |
| 4 Jan 2023 | CNY | 37.25 | 37.67 | 35.4 | 36.39 | 36.39 | -1.09 (-2.91%) | 22,693,665 |
| 3 Jan 2023 | CNY | 37.57 | 37.89 | 36.31 | 37.48 | 37.48 | -0.34 (-0.90%) | 18,377,055 |
| 30 Dec 2022 | CNY | 37.32 | 38.64 | 36.9 | 37.82 | 37.82 | +0.73 (+1.97%) | 17,191,022 |
| 29 Dec 2022 | CNY | 38.2 | 38.35 | 37 | 37.09 | 37.09 | -1.36 (-3.54%) | 19,128,575 |
| 28 Dec 2022 | CNY | 38.05 | 39.19 | 37.8 | 38.45 | 38.45 | -0.47 (-1.21%) | 18,374,865 |
| 27 Dec 2022 | CNY | 37.09 | 39.59 | 37.09 | 38.92 | 38.92 | +1.75 (+4.71%) | 28,900,471 |
| 26 Dec 2022 | CNY | 35.01 | 37.3 | 34 | 37.17 | 37.17 | +2.4 (+6.90%) | 27,583,355 |
| 23 Dec 2022 | CNY | 35.88 | 36.18 | 34.4 | 34.77 | 34.77 | -1.41 (-3.90%) | 20,424,550 |
| 22 Dec 2022 | CNY | 36.95 | 37.14 | 35.88 | 36.18 | 36.18 | -0.33 (-0.90%) | 18,293,802 |
| 21 Dec 2022 | CNY | 38.56 | 38.66 | 36.22 | 36.51 | 36.51 | -2.03 (-5.27%) | 25,754,246 |
| 20 Dec 2022 | CNY | 38.51 | 39.09 | 37.8 | 38.54 | 38.54 | +0.2 (+0.52%) | 14,116,311 |
| 19 Dec 2022 | CNY | 37.67 | 39.2 | 37.45 | 38.34 | 38.34 | +0.64 (+1.70%) | 19,376,775 |
| 16 Dec 2022 | CNY | 39 | 39.07 | 37.66 | 37.7 | 37.7 | -1.45 (-3.70%) | 18,477,580 |
| 15 Dec 2022 | CNY | 39.03 | 39.21 | 38.18 | 39.15 | 39.15 | -0.06 (-0.15%) | 18,654,142 |
| 14 Dec 2022 | CNY | 39.45 | 40.09 | 38.7 | 39.21 | 39.21 | -0.19 (-0.48%) | 15,275,861 |
| 13 Dec 2022 | CNY | 40.39 | 41.2 | 39.17 | 39.4 | 39.4 | -1.4 (-3.43%) | 20,123,941 |
| 12 Dec 2022 | CNY | 40.94 | 41.76 | 39.38 | 40.8 | 40.8 | +0.07 (+0.17%) | 26,460,111 |
| 9 Dec 2022 | CNY | 40.45 | 41.6 | 39.96 | 40.73 | 40.73 | +0.13 (+0.32%) | 33,824,036 |
| 8 Dec 2022 | CNY | 39.79 | 41.99 | 39.72 | 40.6 | 40.6 | +0.69 (+1.73%) | 26,057,861 |
| 7 Dec 2022 | CNY | 40.8 | 41.07 | 39.6 | 39.91 | 39.91 | -0.76 (-1.87%) | 20,037,739 |
| 6 Dec 2022 | CNY | 40.39 | 41.5 | 40 | 40.67 | 40.67 | +0.04 (+0.10%) | 18,397,128 |
| 5 Dec 2022 | CNY | 41.55 | 41.88 | 40.07 | 40.63 | 40.63 | -0.89 (-2.14%) | 27,859,754 |
| 2 Dec 2022 | CNY | 42.08 | 43.83 | 41.23 | 41.52 | 41.52 | -0.66 (-1.56%) | 30,289,246 |
| 1 Dec 2022 | CNY | 42.2 | 44.1 | 42.12 | 42.18 | 42.18 | +0.78 (+1.88%) | 31,759,776 |
| 30 Nov 2022 | CNY | 41.8 | 42.54 | 41.08 | 41.4 | 41.4 | -0.08 (-0.19%) | 17,748,209 |
| 29 Nov 2022 | CNY | 42.5 | 42.95 | 41.2 | 41.48 | 41.48 | -0.81 (-1.92%) | 19,509,953 |
| 28 Nov 2022 | CNY | 41.4 | 42.98 | 41.35 | 42.29 | 42.29 | -0.49 (-1.15%) | 14,724,618 |
| 25 Nov 2022 | CNY | 42.67 | 43.64 | 42.44 | 42.78 | 42.78 | -0.32 (-0.74%) | 17,485,771 |
| 24 Nov 2022 | CNY | 43.97 | 44.02 | 42.28 | 43.1 | 43.1 | -1.71 (-3.82%) | 33,426,763 |
