| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 35.01 | 36.75 | 35.01 | 36.69 | 36.69 | +1.5 (+4.26%) | 1,059,466 |
| 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%) | 606,874 |
| 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%) | 1,216,633 |
| 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%) | 1,525,501 |
| 9 Dec 2022 | CNY | 39.52 | 40.89 | 39.48 | 39.67 | 39.67 | +0.17 (+0.43%) | 1,711,307 |
| 8 Dec 2022 | CNY | 39.61 | 39.75 | 39.01 | 39.5 | 39.5 | +0.01 (+0.03%) | 994,332 |
| 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%) | 1,489,227 |
| 5 Dec 2022 | CNY | 39.59 | 39.6 | 38.64 | 38.81 | 38.81 | -0.56 (-1.42%) | 1,224,404 |
| 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%) | 1,439,276 |
| 30 Nov 2022 | CNY | 39.48 | 39.48 | 38.26 | 39.02 | 39.02 | -0.36 (-0.91%) | 1,374,249 |
| 29 Nov 2022 | CNY | 39.98 | 40.2 | 39.01 | 39.38 | 39.38 | -0.62 (-1.55%) | 2,119,196 |
| 28 Nov 2022 | CNY | 40.19 | 41.3 | 39.61 | 40 | 40 | -1.05 (-2.56%) | 1,228,393 |
| 25 Nov 2022 | CNY | 41.84 | 43.09 | 41.05 | 41.05 | 41.05 | -0.79 (-1.89%) | 977,300 |
| 24 Nov 2022 | CNY | 41.46 | 41.98 | 40.66 | 41.84 | 41.84 | +0.84 (+2.05%) | 1,022,932 |
| 23 Nov 2022 | CNY | 41.54 | 41.82 | 39.52 | 41 | 41 | -0.82 (-1.96%) | 1,709,589 |
| 22 Nov 2022 | CNY | 43.97 | 44.41 | 41.58 | 41.82 | 41.82 | -2.18 (-4.95%) | 1,731,297 |
| 21 Nov 2022 | CNY | 44.7 | 45 | 40.66 | 44 | 44 | -1.18 (-2.61%) | 1,175,772 |
| 18 Nov 2022 | CNY | 44.81 | 47.81 | 44.81 | 45.18 | 45.18 | +0.47 (+1.05%) | 1,661,842 |
| 17 Nov 2022 | CNY | 44.7 | 44.75 | 43.25 | 44.71 | 44.71 | -0.08 (-0.18%) | 1,032,297 |
| 16 Nov 2022 | CNY | 44.36 | 44.96 | 43.95 | 44.79 | 44.79 | +0.39 (+0.88%) | 1,362,700 |
| 15 Nov 2022 | CNY | 42.66 | 44.98 | 41.8 | 44.4 | 44.4 | +1.88 (+4.42%) | 2,017,965 |
