| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 31.19 | 31.49 | 30.6 | 30.79 | 30.79 | -0.41 (-1.31%) | 1,458,664 |
| 3 Jan 2023 | CNY | 29.97 | 31.61 | 29.79 | 31.2 | 31.2 | +1.4 (+4.70%) | 2,258,219 |
| 30 Dec 2022 | CNY | 29.79 | 29.98 | 29.58 | 29.8 | 29.8 | +0.12 (+0.40%) | 948,218 |
| 29 Dec 2022 | CNY | 29.33 | 30 | 29.1 | 29.68 | 29.68 | +0.44 (+1.50%) | 1,243,467 |
| 28 Dec 2022 | CNY | 29.7 | 29.79 | 29.09 | 29.24 | 29.24 | -0.47 (-1.58%) | 974,320 |
| 27 Dec 2022 | CNY | 29.75 | 30.17 | 29.56 | 29.71 | 29.71 | -0.09 (-0.30%) | 939,195 |
| 26 Dec 2022 | CNY | 28.8 | 29.8 | 28.5 | 29.8 | 29.8 | +1.08 (+3.76%) | 2,009,576 |
| 23 Dec 2022 | CNY | 28.83 | 29.2 | 28.5 | 28.72 | 28.72 | -0.26 (-0.90%) | 1,535,612 |
| 22 Dec 2022 | CNY | 29.33 | 29.55 | 28.88 | 28.98 | 28.98 | -0.2 (-0.69%) | 1,252,347 |
| 21 Dec 2022 | CNY | 29.69 | 29.83 | 28.95 | 29.18 | 29.18 | -0.46 (-1.55%) | 1,089,030 |
| 20 Dec 2022 | CNY | 29.98 | 30.16 | 29.51 | 29.64 | 29.64 | -0.24 (-0.80%) | 1,236,232 |
| 19 Dec 2022 | CNY | 30.52 | 30.78 | 29.52 | 29.88 | 29.88 | -0.68 (-2.23%) | 2,761,213 |
| 16 Dec 2022 | CNY | 31.61 | 31.8 | 30.3 | 30.56 | 30.56 | -1.24 (-3.90%) | 3,276,695 |
| 15 Dec 2022 | CNY | 31.8 | 32.11 | 31.4 | 31.8 | 31.8 | +0.15 (+0.47%) | 1,263,622 |
| 14 Dec 2022 | CNY | 31.54 | 32.13 | 31.43 | 31.65 | 31.65 | +0.27 (+0.86%) | 1,557,330 |
| 13 Dec 2022 | CNY | 32.8 | 32.81 | 31.3 | 31.38 | 31.38 | -1.27 (-3.89%) | 2,549,528 |
| 12 Dec 2022 | CNY | 32.4 | 32.88 | 31.6 | 32.65 | 32.65 | +0.27 (+0.83%) | 2,859,460 |
| 9 Dec 2022 | CNY | 33.3 | 33.65 | 32.3 | 32.38 | 32.38 | -0.73 (-2.20%) | 3,271,086 |
| 8 Dec 2022 | CNY | 33.46 | 34.1 | 32.95 | 33.11 | 33.11 | -0.53 (-1.58%) | 2,329,050 |
| 7 Dec 2022 | CNY | 33.96 | 34.16 | 33.46 | 33.64 | 33.64 | -0.41 (-1.20%) | 2,016,322 |
| 6 Dec 2022 | CNY | 34.09 | 34.83 | 33.7 | 34.05 | 34.05 | -0.4 (-1.16%) | 3,844,142 |
| 5 Dec 2022 | CNY | 33.35 | 34.6 | 33.17 | 34.45 | 34.45 | +1.18 (+3.55%) | 5,149,716 |
| 2 Dec 2022 | CNY | 31.64 | 33.48 | 31.61 | 33.27 | 33.27 | +1.44 (+4.52%) | 5,711,738 |
| 1 Dec 2022 | CNY | 31.76 | 32.69 | 31.5 | 31.83 | 31.83 | +0.17 (+0.54%) | 4,025,641 |
| 30 Nov 2022 | CNY | 31.52 | 32 | 31.13 | 31.66 | 31.66 | -0.11 (-0.35%) | 2,994,003 |
| 29 Nov 2022 | CNY | 31.6 | 31.89 | 31.37 | 31.77 | 31.77 | +0.17 (+0.54%) | 3,593,429 |
| 28 Nov 2022 | CNY | 32.01 | 32.37 | 31.38 | 31.6 | 31.6 | -1 (-3.07%) | 4,446,808 |
| 25 Nov 2022 | CNY | 32.55 | 33.98 | 31.8 | 32.6 | 32.6 | -0.18 (-0.55%) | 7,995,495 |
| 24 Nov 2022 | CNY | 32.03 | 32.9 | 31.68 | 32.78 | 32.78 | +0.47 (+1.45%) | 6,092,645 |
| 23 Nov 2022 | CNY | 31.5 | 32.76 | 31.15 | 32.31 | 32.31 | +0.84 (+2.67%) | 8,643,124 |
