| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 36.98 | 37.78 | 36.42 | 37.73 | 37.73 | +1.03 (+2.81%) | 13,055,826 |
| 3 Jan 2023 | CNY | 37.12 | 37.16 | 36.23 | 36.7 | 36.7 | -0.42 (-1.13%) | 11,868,904 |
| 30 Dec 2022 | CNY | 36.92 | 37.45 | 36.62 | 37.12 | 37.12 | +0.4 (+1.09%) | 10,247,196 |
| 29 Dec 2022 | CNY | 36.58 | 37.1 | 35.95 | 36.72 | 36.72 | -0.23 (-0.62%) | 11,044,136 |
| 28 Dec 2022 | CNY | 36.56 | 37.28 | 36.4 | 36.95 | 36.95 | +0.05 (+0.14%) | 10,552,021 |
| 27 Dec 2022 | CNY | 35.95 | 37.07 | 35.81 | 36.9 | 36.9 | +1.31 (+3.68%) | 12,740,776 |
| 26 Dec 2022 | CNY | 36.42 | 36.48 | 35.28 | 35.59 | 35.59 | -0.79 (-2.17%) | 14,771,837 |
| 23 Dec 2022 | CNY | 35.63 | 36.65 | 35.5 | 36.38 | 36.38 | +0.53 (+1.48%) | 10,292,147 |
| 22 Dec 2022 | CNY | 35.48 | 36.76 | 35.48 | 35.85 | 35.85 | +0.4 (+1.13%) | 9,320,698 |
| 21 Dec 2022 | CNY | 34.99 | 35.81 | 34.64 | 35.45 | 35.45 | +0.69 (+1.99%) | 8,805,922 |
| 20 Dec 2022 | CNY | 34.94 | 35.29 | 34.35 | 34.76 | 34.76 | -0.23 (-0.66%) | 15,546,984 |
| 19 Dec 2022 | CNY | 35.61 | 35.94 | 34.89 | 34.99 | 34.99 | -0.64 (-1.80%) | 9,578,176 |
| 16 Dec 2022 | CNY | 34.97 | 36.15 | 34.97 | 35.63 | 35.63 | +0.43 (+1.22%) | 12,127,875 |
| 15 Dec 2022 | CNY | 35.15 | 35.46 | 34.7 | 35.2 | 35.2 | -0.19 (-0.54%) | 8,035,787 |
| 14 Dec 2022 | CNY | 35.53 | 35.71 | 35 | 35.39 | 35.39 | -0.07 (-0.20%) | 8,321,326 |
| 13 Dec 2022 | CNY | 35.44 | 35.75 | 35.31 | 35.46 | 35.46 | +0.11 (+0.31%) | 7,460,436 |
| 12 Dec 2022 | CNY | 36.03 | 36.09 | 35.12 | 35.35 | 35.35 | -0.85 (-2.35%) | 13,375,983 |
| 9 Dec 2022 | CNY | 36 | 36.52 | 35.65 | 36.2 | 36.2 | -0.16 (-0.44%) | 13,159,311 |
| 8 Dec 2022 | CNY | 36.01 | 36.54 | 35.88 | 36.36 | 36.36 | +0.24 (+0.66%) | 14,474,012 |
| 7 Dec 2022 | CNY | 36.36 | 36.68 | 35.34 | 36.12 | 36.12 | -0.73 (-1.98%) | 23,101,124 |
| 6 Dec 2022 | CNY | 36.88 | 37.17 | 36 | 36.85 | 36.85 | -0.25 (-0.67%) | 17,148,450 |
| 5 Dec 2022 | CNY | 35.71 | 37.15 | 35.52 | 37.1 | 37.1 | +1.8 (+5.10%) | 27,228,867 |
| 2 Dec 2022 | CNY | 35.59 | 35.87 | 34.94 | 35.3 | 35.3 | -0.28 (-0.79%) | 20,173,055 |
| 1 Dec 2022 | CNY | 36.33 | 37.19 | 35.36 | 35.58 | 35.58 | -0.57 (-1.58%) | 26,751,428 |
| 30 Nov 2022 | CNY | 35.32 | 36.36 | 35.21 | 36.15 | 36.15 | +0.37 (+1.03%) | 26,335,532 |
| 29 Nov 2022 | CNY | 33.56 | 36 | 33.56 | 35.78 | 35.78 | +2.41 (+7.22%) | 35,585,706 |
| 28 Nov 2022 | CNY | 33.1 | 33.7 | 32.75 | 33.37 | 33.37 | -0.25 (-0.74%) | 15,474,025 |
| 25 Nov 2022 | CNY | 32.3 | 33.78 | 32.25 | 33.62 | 33.62 | +1.12 (+3.45%) | 17,966,454 |
| 24 Nov 2022 | CNY | 32.77 | 33.18 | 32.41 | 32.5 | 32.5 | -0.24 (-0.73%) | 9,757,718 |
| 23 Nov 2022 | CNY | 32.47 | 33.58 | 32.31 | 32.74 | 32.74 | -0.02 (-0.06%) | 21,894,892 |
