| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 32.15 | 33.3 | 32.12 | 33.12 | 33.12 | +1 (+3.11%) | 5,045,613 |
| 23 Dec 2022 | CNY | 31.99 | 32.4 | 31.81 | 32.12 | 32.12 | -0.09 (-0.28%) | 4,912,356 |
| 22 Dec 2022 | CNY | 32.97 | 33.23 | 32 | 32.21 | 32.21 | -0.72 (-2.19%) | 4,983,940 |
| 21 Dec 2022 | CNY | 33.37 | 33.8 | 32.75 | 32.93 | 32.93 | -0.42 (-1.26%) | 4,219,281 |
| 20 Dec 2022 | CNY | 33.61 | 34.08 | 33.23 | 33.35 | 33.35 | -0.37 (-1.10%) | 3,817,269 |
| 19 Dec 2022 | CNY | 34.91 | 35.32 | 33.67 | 33.72 | 33.72 | -1.47 (-4.18%) | 7,114,274 |
| 16 Dec 2022 | CNY | 35 | 35.45 | 34.7 | 35.19 | 35.19 | -0.06 (-0.17%) | 6,103,471 |
| 15 Dec 2022 | CNY | 32.81 | 35.36 | 32.81 | 35.25 | 35.25 | +2.24 (+6.79%) | 14,150,475 |
| 14 Dec 2022 | CNY | 32.91 | 33.25 | 32.8 | 33.01 | 33.01 | -0.05 (-0.15%) | 6,447,691 |
| 13 Dec 2022 | CNY | 33.17 | 33.42 | 32.5 | 33.06 | 33.06 | -0.36 (-1.08%) | 6,803,884 |
| 12 Dec 2022 | CNY | 32.95 | 33.5 | 32.76 | 33.42 | 33.42 | +0.52 (+1.58%) | 5,383,198 |
| 9 Dec 2022 | CNY | 33.72 | 33.72 | 32.61 | 32.9 | 32.9 | -0.48 (-1.44%) | 9,994,402 |
| 8 Dec 2022 | CNY | 34.33 | 34.51 | 33.34 | 33.38 | 33.38 | -0.94 (-2.74%) | 9,170,686 |
| 7 Dec 2022 | CNY | 34.53 | 35.55 | 34.29 | 34.32 | 34.32 | -0.28 (-0.81%) | 7,930,071 |
| 6 Dec 2022 | CNY | 33.85 | 35.07 | 33.62 | 34.6 | 34.6 | +0.51 (+1.50%) | 6,506,760 |
| 5 Dec 2022 | CNY | 35.35 | 35.35 | 33.5 | 34.09 | 34.09 | -0.91 (-2.60%) | 15,095,380 |
| 2 Dec 2022 | CNY | 34.16 | 35.35 | 34.08 | 35 | 35 | +0.85 (+2.49%) | 8,731,398 |
| 1 Dec 2022 | CNY | 35.29 | 35.44 | 34 | 34.15 | 34.15 | -0.56 (-1.61%) | 9,243,664 |
| 30 Nov 2022 | CNY | 35.45 | 35.62 | 34.41 | 34.71 | 34.71 | -0.67 (-1.89%) | 6,367,670 |
| 29 Nov 2022 | CNY | 34.94 | 36.17 | 34.77 | 35.38 | 35.38 | +0.65 (+1.87%) | 6,069,550 |
| 28 Nov 2022 | CNY | 34.2 | 34.73 | 34.08 | 34.73 | 34.73 | -0.01 (-0.03%) | 2,771,731 |
| 25 Nov 2022 | CNY | 36.04 | 36.08 | 34.38 | 34.74 | 34.74 | -1.31 (-3.63%) | 5,123,586 |
| 24 Nov 2022 | CNY | 35.2 | 36.2 | 35.19 | 36.05 | 36.05 | +0.99 (+2.82%) | 6,287,341 |
| 23 Nov 2022 | CNY | 34.85 | 35.35 | 34.46 | 35.06 | 35.06 | 0.0 (0.0%) | 4,156,381 |
| 22 Nov 2022 | CNY | 34.79 | 35.46 | 34.66 | 35.06 | 35.06 | +0.06 (+0.17%) | 4,351,948 |
| 21 Nov 2022 | CNY | 34.39 | 35.15 | 34.02 | 35 | 35 | +0.5 (+1.45%) | 5,077,691 |
| 18 Nov 2022 | CNY | 34.76 | 34.85 | 34.03 | 34.5 | 34.5 | -0.17 (-0.49%) | 6,588,419 |
| 17 Nov 2022 | CNY | 34.75 | 35 | 34.45 | 34.67 | 34.67 | -0.38 (-1.08%) | 4,711,656 |
| 16 Nov 2022 | CNY | 35.99 | 36.1 | 34.81 | 35.05 | 35.05 | -0.94 (-2.61%) | 6,990,104 |
| 15 Nov 2022 | CNY | 34.44 | 36.03 | 34.34 | 35.99 | 35.99 | +1.16 (+3.33%) | 6,541,870 |
