| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2023 | CNY | 38.38 | 39.99 | 38.25 | 39.55 | 39.55 | +1.35 (+3.53%) | 10,633,180 |
| 11 Jan 2023 | CNY | 38.72 | 38.72 | 38.16 | 38.2 | 38.2 | -0.32 (-0.83%) | 4,315,280 |
| 10 Jan 2023 | CNY | 38.97 | 39.24 | 38.52 | 38.52 | 38.52 | -0.45 (-1.15%) | 4,728,620 |
| 9 Jan 2023 | CNY | 38.86 | 39.55 | 38.78 | 38.97 | 38.97 | +0.13 (+0.33%) | 6,198,310 |
| 6 Jan 2023 | CNY | 38.59 | 39.3 | 38.35 | 38.84 | 38.84 | +0.26 (+0.67%) | 7,843,410 |
| 5 Jan 2023 | CNY | 38.4 | 38.8 | 38.28 | 38.58 | 38.58 | +0.36 (+0.94%) | 6,414,060 |
| 4 Jan 2023 | CNY | 38.31 | 38.68 | 38.05 | 38.22 | 38.22 | -0.18 (-0.47%) | 3,242,510 |
| 3 Jan 2023 | CNY | 37.88 | 38.5 | 37.12 | 38.4 | 38.4 | +0.27 (+0.71%) | 4,447,830 |
| 30 Dec 2022 | CNY | 38.38 | 38.6 | 38.12 | 38.13 | 38.13 | -0.25 (-0.65%) | 2,615,190 |
| 29 Dec 2022 | CNY | 38.3 | 38.55 | 38 | 38.38 | 38.38 | -0.29 (-0.75%) | 2,581,770 |
| 28 Dec 2022 | CNY | 38.38 | 38.8 | 38.26 | 38.67 | 38.67 | +0.27 (+0.70%) | 3,504,600 |
| 27 Dec 2022 | CNY | 38.03 | 38.74 | 37.94 | 38.4 | 38.4 | +0.64 (+1.69%) | 3,709,760 |
| 26 Dec 2022 | CNY | 38 | 38.31 | 37.36 | 37.76 | 37.76 | -0.22 (-0.58%) | 2,591,020 |
| 23 Dec 2022 | CNY | 37.42 | 38.25 | 37.36 | 37.98 | 37.98 | +0.32 (+0.85%) | 3,120,980 |
| 22 Dec 2022 | CNY | 37.7 | 38.07 | 37.35 | 37.66 | 37.66 | +0.39 (+1.05%) | 3,473,970 |
| 21 Dec 2022 | CNY | 37.5 | 37.63 | 37.21 | 37.27 | 37.27 | -0.19 (-0.51%) | 1,840,490 |
| 20 Dec 2022 | CNY | 37.6 | 37.85 | 37.18 | 37.46 | 37.46 | -0.11 (-0.29%) | 3,027,160 |
| 19 Dec 2022 | CNY | 38.84 | 38.99 | 37.5 | 37.57 | 37.57 | -1.16 (-3.00%) | 3,902,650 |
| 16 Dec 2022 | CNY | 38.59 | 38.99 | 38.28 | 38.73 | 38.73 | -0.02 (-0.05%) | 3,349,440 |
| 15 Dec 2022 | CNY | 38.83 | 39.17 | 38.65 | 38.75 | 38.75 | -0.26 (-0.67%) | 2,949,780 |
| 14 Dec 2022 | CNY | 38.51 | 39.33 | 38.4 | 39.01 | 39.01 | +0.32 (+0.83%) | 4,000,730 |
| 13 Dec 2022 | CNY | 38.96 | 38.99 | 38.62 | 38.69 | 38.69 | -0.06 (-0.15%) | 3,822,570 |
| 12 Dec 2022 | CNY | 39.99 | 40.38 | 38.71 | 38.75 | 38.75 | -1.68 (-4.16%) | 11,769,850 |
| 9 Dec 2022 | CNY | 39.95 | 40.59 | 39.8 | 40.43 | 40.43 | +0.23 (+0.57%) | 21,182,160 |
| 8 Dec 2022 | CNY | 39.47 | 40.33 | 39.38 | 40.2 | 40.2 | +0.55 (+1.39%) | 10,082,360 |
| 7 Dec 2022 | CNY | 39.17 | 39.9 | 38.95 | 39.65 | 39.65 | +0.19 (+0.48%) | 7,999,290 |
| 6 Dec 2022 | CNY | 39.31 | 39.86 | 39.26 | 39.46 | 39.46 | -0.24 (-0.60%) | 6,826,970 |
| 5 Dec 2022 | CNY | 38.97 | 39.93 | 38.58 | 39.7 | 39.7 | +1.48 (+3.87%) | 13,032,060 |
| 2 Dec 2022 | CNY | 38.25 | 38.58 | 38.1 | 38.22 | 38.22 | -0.2 (-0.52%) | 4,593,690 |
| 1 Dec 2022 | CNY | 38.66 | 39.88 | 38.42 | 38.42 | 38.42 | +0.03 (+0.08%) | 9,725,300 |
