| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2022 | CNY | 36.5 | 36.66 | 35.7 | 36.3 | 36.3 | -0.1 (-0.27%) | 2,056,783 |
| 28 Dec 2022 | CNY | 37.57 | 37.76 | 36.2 | 36.4 | 36.4 | -1.49 (-3.93%) | 2,865,965 |
| 27 Dec 2022 | CNY | 36.96 | 38.77 | 36.18 | 37.89 | 37.89 | +0.93 (+2.52%) | 3,421,558 |
| 26 Dec 2022 | CNY | 36.9 | 37.17 | 36.19 | 36.96 | 36.96 | -0.27 (-0.73%) | 2,696,543 |
| 23 Dec 2022 | CNY | 35.65 | 37.99 | 35.65 | 37.23 | 37.23 | +1.59 (+4.46%) | 4,202,184 |
| 22 Dec 2022 | CNY | 37.2 | 37.67 | 35.55 | 35.64 | 35.64 | -1.15 (-3.13%) | 3,228,595 |
| 21 Dec 2022 | CNY | 36.41 | 37.2 | 36.37 | 36.79 | 36.79 | +0.26 (+0.71%) | 1,972,045 |
| 20 Dec 2022 | CNY | 37.2 | 37.49 | 36.21 | 36.53 | 36.53 | -0.67 (-1.80%) | 2,422,628 |
| 19 Dec 2022 | CNY | 38.17 | 38.29 | 36.88 | 37.2 | 37.2 | -0.6 (-1.59%) | 2,513,318 |
| 16 Dec 2022 | CNY | 38.05 | 38.5 | 37.56 | 37.8 | 37.8 | -0.34 (-0.89%) | 2,591,006 |
| 15 Dec 2022 | CNY | 40 | 40 | 38.1 | 38.14 | 38.14 | -1.54 (-3.88%) | 3,061,829 |
| 14 Dec 2022 | CNY | 38.8 | 40.3 | 38.7 | 39.68 | 39.68 | +0.05 (+0.13%) | 2,381,534 |
| 13 Dec 2022 | CNY | 38.98 | 40.3 | 38.28 | 39.63 | 39.63 | +0.31 (+0.79%) | 3,063,599 |
| 12 Dec 2022 | CNY | 39.75 | 40.3 | 38.88 | 39.32 | 39.32 | -0.63 (-1.58%) | 2,702,228 |
| 9 Dec 2022 | CNY | 38.55 | 40.3 | 37.9 | 39.95 | 39.95 | +1.64 (+4.28%) | 4,919,561 |
| 8 Dec 2022 | CNY | 39.34 | 39.48 | 37.86 | 38.31 | 38.31 | -1.28 (-3.23%) | 4,402,663 |
| 7 Dec 2022 | CNY | 40.21 | 40.34 | 38.51 | 39.59 | 39.59 | -0.62 (-1.54%) | 4,344,735 |
| 6 Dec 2022 | CNY | 39.62 | 41.3 | 39.4 | 40.21 | 40.21 | +0.23 (+0.58%) | 4,848,313 |
| 5 Dec 2022 | CNY | 40.28 | 40.29 | 39.2 | 39.98 | 39.98 | +0.06 (+0.15%) | 4,036,705 |
| 2 Dec 2022 | CNY | 39.47 | 40.52 | 38.67 | 39.92 | 39.92 | -0.04 (-0.10%) | 6,029,920 |
| 1 Dec 2022 | CNY | 37.32 | 40.7 | 37.32 | 39.96 | 39.96 | +2.96 (+8%) | 9,674,490 |
| 30 Nov 2022 | CNY | 37.65 | 38.09 | 36.88 | 37 | 37 | -0.8 (-2.12%) | 2,312,163 |
| 29 Nov 2022 | CNY | 36.88 | 38.14 | 36.52 | 37.8 | 37.8 | +0.7 (+1.89%) | 3,437,011 |
| 28 Nov 2022 | CNY | 35.1 | 37.99 | 34.77 | 37.1 | 37.1 | +1.35 (+3.78%) | 4,376,950 |
| 25 Nov 2022 | CNY | 35.99 | 37.05 | 35.75 | 35.75 | 35.75 | -0.18 (-0.50%) | 3,337,705 |
| 24 Nov 2022 | CNY | 35.64 | 36 | 34.71 | 35.93 | 35.93 | +0.6 (+1.70%) | 4,261,802 |
| 23 Nov 2022 | CNY | 35.68 | 36.42 | 33.1 | 35.33 | 35.33 | -0.35 (-0.98%) | 5,449,697 |
| 22 Nov 2022 | CNY | 36.66 | 36.91 | 34.7 | 35.68 | 35.68 | -0.92 (-2.51%) | 7,000,635 |
| 21 Nov 2022 | CNY | 32.59 | 38.92 | 31.85 | 36.6 | 36.6 | +1.21 (+3.42%) | 12,476,684 |
| 18 Nov 2022 | CNY | 35.6 | 36.27 | 34.54 | 35.39 | 35.39 | -0.43 (-1.20%) | 5,357,731 |
