| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 43.7 | 45.35 | 41.86 | 42.6 | 42.6 | -2.65 (-5.86%) | 9,198,468 |
| 3 Jan 2023 | CNY | 45.89 | 46.7 | 43.5 | 45.25 | 45.25 | +0.35 (+0.78%) | 10,282,497 |
| 30 Dec 2022 | CNY | 46.51 | 47.93 | 42.5 | 44.9 | 44.9 | -1.91 (-4.08%) | 13,417,316 |
| 29 Dec 2022 | CNY | 43.99 | 46.81 | 42.35 | 46.81 | 46.81 | +4.26 (+10.01%) | 9,194,688 |
| 28 Dec 2022 | CNY | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | +3.87 (+10.01%) | 2,252,163 |
| 27 Dec 2022 | CNY | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | +3.52 (+10.01%) | 713,865 |
| 26 Dec 2022 | CNY | 32.08 | 35.54 | 32 | 35.16 | 35.16 | +2.85 (+8.82%) | 3,981,597 |
| 23 Dec 2022 | CNY | 32.94 | 33.29 | 31.65 | 32.31 | 32.31 | -1.04 (-3.12%) | 2,460,780 |
| 22 Dec 2022 | CNY | 33.1 | 34.99 | 33.1 | 33.35 | 33.35 | +0.02 (+0.06%) | 3,488,970 |
| 21 Dec 2022 | CNY | 32.98 | 33.46 | 31.95 | 33.33 | 33.33 | +0.35 (+1.06%) | 1,695,300 |
| 20 Dec 2022 | CNY | 33.36 | 34.6 | 32.91 | 32.98 | 32.98 | -0.32 (-0.96%) | 1,989,934 |
| 19 Dec 2022 | CNY | 34.6 | 34.6 | 32.73 | 33.3 | 33.3 | -0.91 (-2.66%) | 2,140,549 |
| 16 Dec 2022 | CNY | 35.15 | 35.2 | 33.1 | 34.21 | 34.21 | -0.99 (-2.81%) | 5,176,573 |
| 15 Dec 2022 | CNY | 35.64 | 39.37 | 33.99 | 35.2 | 35.2 | -0.59 (-1.65%) | 6,907,038 |
| 14 Dec 2022 | CNY | 35.64 | 36.46 | 34.5 | 35.79 | 35.79 | +0.46 (+1.30%) | 2,980,435 |
| 13 Dec 2022 | CNY | 37.56 | 38.54 | 35 | 35.33 | 35.33 | -1.77 (-4.77%) | 5,116,408 |
| 12 Dec 2022 | CNY | 37.94 | 38.5 | 37 | 37.1 | 37.1 | -0.88 (-2.32%) | 2,601,165 |
| 9 Dec 2022 | CNY | 37.58 | 39.75 | 36.2 | 37.98 | 37.98 | +0.53 (+1.42%) | 5,444,845 |
| 8 Dec 2022 | CNY | 39 | 39 | 35.09 | 37.45 | 37.45 | +0.54 (+1.46%) | 6,622,101 |
| 7 Dec 2022 | CNY | 33.64 | 36.91 | 32.98 | 36.91 | 36.91 | +3.36 (+10.01%) | 4,835,626 |
| 6 Dec 2022 | CNY | 33.55 | 34.55 | 32.17 | 33.55 | 33.55 | -0.48 (-1.41%) | 5,921,430 |
| 5 Dec 2022 | CNY | 33 | 34.06 | 31.05 | 34.03 | 34.03 | +3.07 (+9.92%) | 10,096,704 |
| 2 Dec 2022 | CNY | 29.1 | 31.69 | 29.1 | 30.96 | 30.96 | +2.03 (+7.02%) | 7,486,434 |
| 1 Dec 2022 | CNY | 26.42 | 28.93 | 26.42 | 28.93 | 28.93 | +2.63 (+10%) | 3,192,495 |
| 30 Nov 2022 | CNY | 26.68 | 26.7 | 26.26 | 26.3 | 26.3 | -0.4 (-1.50%) | 968,718 |
| 29 Nov 2022 | CNY | 26.29 | 27.42 | 26.29 | 26.7 | 26.7 | +0.3 (+1.14%) | 1,127,915 |
| 28 Nov 2022 | CNY | 26.7 | 26.79 | 26.2 | 26.4 | 26.4 | -0.6 (-2.22%) | 1,106,484 |
| 25 Nov 2022 | CNY | 27.7 | 28.27 | 26.74 | 27 | 27 | -0.99 (-3.54%) | 1,779,849 |
| 24 Nov 2022 | CNY | 27.25 | 28.28 | 27.11 | 27.99 | 27.99 | +0.91 (+3.36%) | 1,622,011 |
| 23 Nov 2022 | CNY | 27.31 | 27.33 | 26.26 | 27.08 | 27.08 | -0.29 (-1.06%) | 1,918,881 |
