| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2023 | CNY | 37.01 | 37.4 | 36.8 | 36.97 | 36.97 | -0.34 (-0.91%) | 700,660 |
| 11 Jan 2023 | CNY | 36.91 | 38.17 | 36.87 | 37.31 | 37.31 | +0.22 (+0.59%) | 1,719,670 |
| 10 Jan 2023 | CNY | 36.9 | 37.78 | 36.7 | 37.09 | 37.09 | +0.2 (+0.54%) | 1,099,810 |
| 9 Jan 2023 | CNY | 36.79 | 37.15 | 36.53 | 36.89 | 36.89 | +0.38 (+1.04%) | 841,360 |
| 6 Jan 2023 | CNY | 36.33 | 36.97 | 35.81 | 36.51 | 36.51 | +0.19 (+0.52%) | 1,049,120 |
| 5 Jan 2023 | CNY | 36.79 | 36.79 | 35.5 | 36.32 | 36.32 | +0.22 (+0.61%) | 1,067,300 |
| 4 Jan 2023 | CNY | 37 | 37.62 | 36 | 36.1 | 36.1 | -0.86 (-2.33%) | 2,000,300 |
| 3 Jan 2023 | CNY | 35.13 | 37.05 | 34.96 | 36.96 | 36.96 | +1.89 (+5.39%) | 1,686,180 |
| 30 Dec 2022 | CNY | 35.73 | 35.74 | 35.06 | 35.07 | 35.07 | -0.44 (-1.24%) | 777,810 |
| 29 Dec 2022 | CNY | 36.06 | 36.28 | 35.34 | 35.51 | 35.51 | -0.46 (-1.28%) | 1,328,860 |
| 28 Dec 2022 | CNY | 36.91 | 36.93 | 35.69 | 35.97 | 35.97 | -0.78 (-2.12%) | 668,000 |
| 27 Dec 2022 | CNY | 36.69 | 37.08 | 36.3 | 36.75 | 36.75 | +0.06 (+0.16%) | 993,300 |
| 26 Dec 2022 | CNY | 35.01 | 36.75 | 35.01 | 36.69 | 36.69 | +1.5 (+4.26%) | 1,059,470 |
| 23 Dec 2022 | CNY | 35.24 | 36 | 34.93 | 35.19 | 35.19 | -0.58 (-1.62%) | 627,700 |
| 22 Dec 2022 | CNY | 36.38 | 37 | 35.77 | 35.77 | 35.77 | -0.73 (-2%) | 550,300 |
| 21 Dec 2022 | CNY | 37 | 37.09 | 36.21 | 36.5 | 36.5 | -0.4 (-1.08%) | 457,500 |
| 20 Dec 2022 | CNY | 37.05 | 37.68 | 36.8 | 36.9 | 36.9 | -0.14 (-0.38%) | 606,870 |
| 19 Dec 2022 | CNY | 37.8 | 37.87 | 36.9 | 37.04 | 37.04 | -0.92 (-2.42%) | 689,000 |
| 16 Dec 2022 | CNY | 39.08 | 39.08 | 37.96 | 37.96 | 37.96 | -1.04 (-2.67%) | 1,218,200 |
| 15 Dec 2022 | CNY | 39.01 | 40.1 | 38.5 | 39 | 39 | -0.66 (-1.66%) | 1,216,630 |
| 14 Dec 2022 | CNY | 39.8 | 41.5 | 39.5 | 39.66 | 39.66 | +0.86 (+2.22%) | 1,684,300 |
| 13 Dec 2022 | CNY | 39.64 | 39.89 | 38.78 | 38.8 | 38.8 | -1.14 (-2.85%) | 1,005,700 |
| 12 Dec 2022 | CNY | 39.4 | 40.32 | 38.52 | 39.94 | 39.94 | +0.27 (+0.68%) | 1,525,500 |
| 9 Dec 2022 | CNY | 39.52 | 40.89 | 39.48 | 39.67 | 39.67 | +0.17 (+0.43%) | 1,711,310 |
| 8 Dec 2022 | CNY | 39.61 | 39.75 | 39.01 | 39.5 | 39.5 | +0.01 (+0.03%) | 994,330 |
| 7 Dec 2022 | CNY | 39.45 | 40.15 | 38.75 | 39.49 | 39.49 | -0.06 (-0.15%) | 1,197,600 |
| 6 Dec 2022 | CNY | 38.8 | 39.76 | 38.5 | 39.55 | 39.55 | +0.74 (+1.91%) | 1,489,230 |
| 5 Dec 2022 | CNY | 39.59 | 39.6 | 38.64 | 38.81 | 38.81 | -0.56 (-1.42%) | 1,224,400 |
| 2 Dec 2022 | CNY | 39.89 | 40.4 | 39.06 | 39.37 | 39.37 | -0.59 (-1.48%) | 1,361,900 |
| 1 Dec 2022 | CNY | 39.31 | 40.18 | 39.15 | 39.96 | 39.96 | +0.94 (+2.41%) | 1,439,280 |
