| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 31.45 | 31.99 | 31.21 | 31.74 | 31.74 | +0.22 (+0.70%) | 3,383,319 |
| 4 Jan 2023 | CNY | 31.89 | 32.29 | 31.31 | 31.52 | 31.52 | -0.31 (-0.97%) | 4,326,657 |
| 3 Jan 2023 | CNY | 30.84 | 32 | 30.48 | 31.83 | 31.83 | +1 (+3.24%) | 4,518,095 |
| 30 Dec 2022 | CNY | 31.5 | 31.66 | 30.7 | 30.83 | 30.83 | -0.41 (-1.31%) | 2,811,884 |
| 29 Dec 2022 | CNY | 31.51 | 31.99 | 31.11 | 31.24 | 31.24 | -0.12 (-0.38%) | 3,043,402 |
| 28 Dec 2022 | CNY | 31.9 | 31.97 | 31.16 | 31.36 | 31.36 | -0.61 (-1.91%) | 3,118,731 |
| 27 Dec 2022 | CNY | 31.72 | 32.03 | 31.46 | 31.97 | 31.97 | +0.25 (+0.79%) | 2,998,031 |
| 26 Dec 2022 | CNY | 31.33 | 32.24 | 30.91 | 31.72 | 31.72 | +0.42 (+1.34%) | 4,476,475 |
| 23 Dec 2022 | CNY | 30.95 | 31.6 | 29.93 | 31.3 | 31.3 | +0.08 (+0.26%) | 7,844,710 |
| 22 Dec 2022 | CNY | 31.45 | 31.9 | 30.91 | 31.22 | 31.22 | -0.09 (-0.29%) | 4,507,469 |
| 21 Dec 2022 | CNY | 33.66 | 33.7 | 31.2 | 31.31 | 31.31 | -2.35 (-6.98%) | 8,894,404 |
| 20 Dec 2022 | CNY | 33.49 | 34.48 | 33.33 | 33.66 | 33.66 | -0.34 (-1%) | 4,493,398 |
| 19 Dec 2022 | CNY | 33.77 | 34.43 | 33.23 | 34 | 34 | +0.16 (+0.47%) | 5,362,412 |
| 16 Dec 2022 | CNY | 34.03 | 34.35 | 33.21 | 33.84 | 33.84 | -0.54 (-1.57%) | 6,499,990 |
| 15 Dec 2022 | CNY | 32.94 | 35.5 | 32.47 | 34.38 | 34.38 | +1.03 (+3.09%) | 12,464,819 |
| 14 Dec 2022 | CNY | 34.5 | 34.89 | 33.1 | 33.35 | 33.35 | +0.36 (+1.09%) | 11,096,350 |
| 13 Dec 2022 | CNY | 34.3 | 34.5 | 32.9 | 32.99 | 32.99 | -1.2 (-3.51%) | 7,408,962 |
| 12 Dec 2022 | CNY | 33.57 | 34.97 | 33.04 | 34.19 | 34.19 | +0.63 (+1.88%) | 8,022,778 |
| 9 Dec 2022 | CNY | 32.43 | 34.65 | 32.4 | 33.56 | 33.56 | +1.01 (+3.10%) | 9,933,854 |
| 8 Dec 2022 | CNY | 33.77 | 33.98 | 32.14 | 32.55 | 32.55 | -1.53 (-4.49%) | 10,099,015 |
| 7 Dec 2022 | CNY | 34.88 | 34.88 | 33.9 | 34.08 | 34.08 | -0.82 (-2.35%) | 6,247,891 |
| 6 Dec 2022 | CNY | 33.46 | 35.08 | 33.3 | 34.9 | 34.9 | +1.32 (+3.93%) | 12,681,102 |
| 5 Dec 2022 | CNY | 33.7 | 34.08 | 33.31 | 33.58 | 33.58 | -0.07 (-0.21%) | 5,552,573 |
| 2 Dec 2022 | CNY | 33.9 | 34.38 | 33.6 | 33.65 | 33.65 | -0.45 (-1.32%) | 5,940,206 |
| 1 Dec 2022 | CNY | 34.64 | 35.15 | 33.62 | 34.1 | 34.1 | -0.43 (-1.25%) | 10,511,386 |
| 30 Nov 2022 | CNY | 34.33 | 35.12 | 33.66 | 34.53 | 34.53 | +0.13 (+0.38%) | 7,539,966 |
| 29 Nov 2022 | CNY | 33.56 | 34.68 | 33.1 | 34.4 | 34.4 | +0.72 (+2.14%) | 10,988,717 |
| 28 Nov 2022 | CNY | 33.38 | 34.58 | 33.13 | 33.68 | 33.68 | -0.47 (-1.38%) | 7,426,648 |
| 25 Nov 2022 | CNY | 35.37 | 36.45 | 34.1 | 34.15 | 34.15 | -1.22 (-3.45%) | 8,158,857 |
| 24 Nov 2022 | CNY | 35.67 | 36.54 | 35.16 | 35.37 | 35.37 | -0.69 (-1.91%) | 9,580,448 |
