| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 34.35 | 34.8 | 34 | 34.66 | 34.66 | +0.51 (+1.49%) | 2,955,969 |
| 4 Jan 2023 | CNY | 33.66 | 34.6 | 33.2 | 34.15 | 34.15 | +0.44 (+1.31%) | 3,711,536 |
| 3 Jan 2023 | CNY | 33.3 | 33.97 | 32.75 | 33.71 | 33.71 | +1.41 (+4.37%) | 5,133,241 |
| 30 Dec 2022 | CNY | 32.63 | 33.17 | 31.95 | 32.3 | 32.3 | -0.27 (-0.83%) | 2,635,195 |
| 29 Dec 2022 | CNY | 32.21 | 33.43 | 31.76 | 32.57 | 32.57 | +0.37 (+1.15%) | 3,641,690 |
| 28 Dec 2022 | CNY | 32.23 | 32.69 | 31.2 | 32.2 | 32.2 | -0.03 (-0.09%) | 2,809,104 |
| 27 Dec 2022 | CNY | 32.34 | 32.79 | 32.12 | 32.23 | 32.23 | -0.07 (-0.22%) | 2,105,727 |
| 26 Dec 2022 | CNY | 31.01 | 32.86 | 31 | 32.3 | 32.3 | +1.48 (+4.80%) | 3,191,115 |
| 23 Dec 2022 | CNY | 32.24 | 32.24 | 30.59 | 30.82 | 30.82 | -1.33 (-4.14%) | 4,289,920 |
| 22 Dec 2022 | CNY | 33.07 | 33.5 | 31.84 | 32.15 | 32.15 | -0.91 (-2.75%) | 2,739,425 |
| 21 Dec 2022 | CNY | 32.12 | 33.65 | 31.35 | 33.06 | 33.06 | +1.24 (+3.90%) | 3,591,888 |
| 20 Dec 2022 | CNY | 32.79 | 32.79 | 31.45 | 31.82 | 31.82 | -0.58 (-1.79%) | 2,190,571 |
| 19 Dec 2022 | CNY | 33.44 | 34.15 | 32.17 | 32.4 | 32.4 | -1 (-2.99%) | 3,069,016 |
| 16 Dec 2022 | CNY | 34.1 | 34.17 | 33.32 | 33.4 | 33.4 | -0.65 (-1.91%) | 2,356,932 |
| 15 Dec 2022 | CNY | 34.05 | 34.49 | 33.7 | 34.05 | 34.05 | -0.2 (-0.58%) | 2,242,348 |
| 14 Dec 2022 | CNY | 34.79 | 34.97 | 33.93 | 34.25 | 34.25 | -0.16 (-0.46%) | 3,677,450 |
| 13 Dec 2022 | CNY | 35.6 | 36.41 | 34.29 | 34.41 | 34.41 | -1.42 (-3.96%) | 5,829,195 |
| 12 Dec 2022 | CNY | 35.06 | 36.06 | 34.88 | 35.83 | 35.83 | +0.77 (+2.20%) | 3,818,288 |
| 9 Dec 2022 | CNY | 34.98 | 35.75 | 34.89 | 35.06 | 35.06 | -0.21 (-0.60%) | 3,650,340 |
| 8 Dec 2022 | CNY | 34.37 | 35.83 | 33.9 | 35.27 | 35.27 | +0.97 (+2.83%) | 5,151,470 |
| 7 Dec 2022 | CNY | 33.87 | 35.07 | 33.65 | 34.3 | 34.3 | +0.5 (+1.48%) | 5,937,940 |
| 6 Dec 2022 | CNY | 32.19 | 33.97 | 31.75 | 33.8 | 33.8 | +1.68 (+5.23%) | 6,399,097 |
| 5 Dec 2022 | CNY | 32.13 | 32.56 | 31.71 | 32.12 | 32.12 | -0.01 (-0.03%) | 4,142,346 |
| 2 Dec 2022 | CNY | 30.55 | 32.57 | 30.55 | 32.13 | 32.13 | +1.3 (+4.22%) | 4,843,804 |
| 1 Dec 2022 | CNY | 30.15 | 31.22 | 29.92 | 30.83 | 30.83 | +0.92 (+3.08%) | 4,141,808 |
| 30 Nov 2022 | CNY | 30.98 | 31.09 | 29.75 | 29.91 | 29.91 | -1.09 (-3.52%) | 4,424,265 |
| 29 Nov 2022 | CNY | 30.73 | 31.5 | 30.5 | 31 | 31 | +0.3 (+0.98%) | 3,593,380 |
| 28 Nov 2022 | CNY | 30.92 | 31.09 | 29.81 | 30.7 | 30.7 | -1.55 (-4.81%) | 6,412,465 |
| 25 Nov 2022 | CNY | 33.04 | 33.1 | 31.83 | 32.25 | 32.25 | -0.9 (-2.71%) | 4,383,205 |
| 24 Nov 2022 | CNY | 33.76 | 33.76 | 32.51 | 33.15 | 33.15 | +0.3 (+0.91%) | 4,326,753 |
