| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2022 | CNY | 37.51 | 38.17 | 37 | 37.2 | 37.2 | -0.42 (-1.12%) | 2,301,850 |
| 28 Dec 2022 | CNY | 38.21 | 38.61 | 37.08 | 37.62 | 37.62 | -0.96 (-2.49%) | 2,875,900 |
| 27 Dec 2022 | CNY | 39.66 | 39.86 | 38 | 38.58 | 38.58 | -0.93 (-2.35%) | 3,804,471 |
| 26 Dec 2022 | CNY | 37.12 | 39.63 | 37.12 | 39.51 | 39.51 | +2.32 (+6.24%) | 4,330,374 |
| 23 Dec 2022 | CNY | 37.58 | 38.09 | 36.73 | 37.19 | 37.19 | -0.56 (-1.48%) | 3,576,830 |
| 22 Dec 2022 | CNY | 38.93 | 39.55 | 37.56 | 37.75 | 37.75 | -1.4 (-3.58%) | 2,487,575 |
| 21 Dec 2022 | CNY | 39.5 | 39.9 | 38.53 | 39.15 | 39.15 | -0.32 (-0.81%) | 2,442,626 |
| 20 Dec 2022 | CNY | 38.26 | 40.22 | 38.08 | 39.47 | 39.47 | +0.8 (+2.07%) | 2,725,491 |
| 19 Dec 2022 | CNY | 39.26 | 39.56 | 38.46 | 38.67 | 38.67 | -0.48 (-1.23%) | 2,559,702 |
| 16 Dec 2022 | CNY | 40.26 | 40.61 | 38.6 | 39.15 | 39.15 | -1.65 (-4.04%) | 5,231,605 |
| 15 Dec 2022 | CNY | 40.66 | 41.3 | 39.31 | 40.8 | 40.8 | +0.7 (+1.75%) | 3,493,684 |
| 14 Dec 2022 | CNY | 41.6 | 42.63 | 40 | 40.1 | 40.1 | -0.69 (-1.69%) | 6,791,809 |
| 13 Dec 2022 | CNY | 42.1 | 42.1 | 40.61 | 40.79 | 40.79 | -0.73 (-1.76%) | 2,593,254 |
| 12 Dec 2022 | CNY | 41.28 | 42.7 | 41.05 | 41.52 | 41.52 | -0.38 (-0.91%) | 3,818,020 |
| 9 Dec 2022 | CNY | 40.72 | 43.16 | 40.31 | 41.9 | 41.9 | +0.8 (+1.95%) | 8,090,797 |
| 8 Dec 2022 | CNY | 42.08 | 43.2 | 40.45 | 41.1 | 41.1 | -0.63 (-1.51%) | 5,080,089 |
| 7 Dec 2022 | CNY | 41.45 | 42.58 | 41.15 | 41.73 | 41.73 | +0.28 (+0.68%) | 6,590,782 |
| 6 Dec 2022 | CNY | 38.87 | 41.91 | 38.64 | 41.45 | 41.45 | +2.55 (+6.56%) | 8,989,902 |
| 5 Dec 2022 | CNY | 38.67 | 40 | 38.67 | 38.9 | 38.9 | +0.38 (+0.99%) | 4,579,373 |
| 2 Dec 2022 | CNY | 39.16 | 40.12 | 38.12 | 38.52 | 38.52 | -0.93 (-2.36%) | 3,448,113 |
| 1 Dec 2022 | CNY | 38.79 | 40.4 | 38.79 | 39.45 | 39.45 | +1.2 (+3.14%) | 6,531,630 |
| 30 Nov 2022 | CNY | 38.5 | 39.35 | 37.68 | 38.25 | 38.25 | +0.01 (+0.03%) | 4,510,207 |
| 29 Nov 2022 | CNY | 39.1 | 39.11 | 38.03 | 38.24 | 38.24 | -0.69 (-1.77%) | 4,333,930 |
| 28 Nov 2022 | CNY | 38.8 | 39.83 | 37.91 | 38.93 | 38.93 | -0.57 (-1.44%) | 4,737,800 |
| 25 Nov 2022 | CNY | 40.87 | 41.06 | 39.03 | 39.5 | 39.5 | -1.1 (-2.71%) | 4,552,570 |
| 24 Nov 2022 | CNY | 39.8 | 41.41 | 39.76 | 40.6 | 40.6 | +0.75 (+1.88%) | 6,984,228 |
| 23 Nov 2022 | CNY | 38.4 | 40 | 37.8 | 39.85 | 39.85 | +1.81 (+4.76%) | 7,971,542 |
| 22 Nov 2022 | CNY | 38.84 | 39.1 | 37.9 | 38.04 | 38.04 | -1.14 (-2.91%) | 6,024,106 |
| 21 Nov 2022 | CNY | 39.03 | 39.72 | 38.02 | 39.18 | 39.18 | +0.54 (+1.40%) | 9,023,796 |
| 18 Nov 2022 | CNY | 40.98 | 43.63 | 38.49 | 38.64 | 38.64 | -2.54 (-6.17%) | 19,296,189 |
