| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 35.85 | 36.15 | 35.84 | 36.01 | 36.01 | +0.02 (+0.06%) | 55,300 |
| 23 Dec 2022 | CNY | 34.63 | 36.19 | 34.63 | 35.99 | 35.99 | +0.45 (+1.27%) | 114,900 |
| 22 Dec 2022 | CNY | 36.66 | 36.66 | 35.01 | 35.54 | 35.54 | -0.4 (-1.11%) | 119,800 |
| 21 Dec 2022 | CNY | 36.8 | 36.8 | 35.46 | 35.94 | 35.94 | -0.41 (-1.13%) | 99,900 |
| 20 Dec 2022 | CNY | 36.17 | 36.95 | 35.83 | 36.35 | 36.35 | -0.14 (-0.38%) | 84,500 |
| 19 Dec 2022 | CNY | 36.88 | 36.9 | 36.17 | 36.49 | 36.49 | -0.44 (-1.19%) | 118,500 |
| 16 Dec 2022 | CNY | 37.65 | 37.65 | 36.51 | 36.93 | 36.93 | -0.17 (-0.46%) | 122,800 |
| 15 Dec 2022 | CNY | 37.48 | 37.73 | 36.9 | 37.1 | 37.1 | -0.16 (-0.43%) | 129,900 |
| 14 Dec 2022 | CNY | 37.85 | 37.85 | 37.03 | 37.26 | 37.26 | -0.12 (-0.32%) | 147,600 |
| 13 Dec 2022 | CNY | 37.79 | 37.93 | 37.35 | 37.38 | 37.38 | -0.34 (-0.90%) | 313,100 |
| 12 Dec 2022 | CNY | 38.44 | 38.44 | 37.5 | 37.72 | 37.72 | -0.44 (-1.15%) | 167,000 |
| 9 Dec 2022 | CNY | 37.44 | 38.38 | 37.44 | 38.16 | 38.16 | +0.45 (+1.19%) | 298,400 |
| 8 Dec 2022 | CNY | 38.16 | 38.48 | 37.51 | 37.71 | 37.71 | -0.49 (-1.28%) | 297,600 |
| 7 Dec 2022 | CNY | 36.61 | 38.76 | 36.12 | 38.2 | 38.2 | +1.63 (+4.46%) | 768,001 |
| 6 Dec 2022 | CNY | 35.81 | 36.64 | 35.26 | 36.57 | 36.57 | +0.71 (+1.98%) | 361,400 |
| 5 Dec 2022 | CNY | 35.98 | 36.46 | 35.29 | 35.86 | 35.86 | -0.14 (-0.39%) | 433,400 |
| 2 Dec 2022 | CNY | 35.8 | 36.29 | 35.8 | 36 | 36 | -0.01 (-0.03%) | 138,900 |
| 1 Dec 2022 | CNY | 35.94 | 36.29 | 35.62 | 36.01 | 36.01 | +0.11 (+0.31%) | 140,100 |
| 30 Nov 2022 | CNY | 35.91 | 36.3 | 35.67 | 35.9 | 35.9 | +0.09 (+0.25%) | 166,200 |
| 29 Nov 2022 | CNY | 35.68 | 35.84 | 34.52 | 35.81 | 35.81 | +0.36 (+1.02%) | 179,800 |
| 28 Nov 2022 | CNY | 35.8 | 35.8 | 34.95 | 35.45 | 35.45 | -0.02 (-0.06%) | 93,100 |
| 25 Nov 2022 | CNY | 36.09 | 36.09 | 35.28 | 35.47 | 35.47 | -0.62 (-1.72%) | 161,900 |
| 24 Nov 2022 | CNY | 36.04 | 36.3 | 35.8 | 36.09 | 36.09 | +0.05 (+0.14%) | 189,100 |
| 23 Nov 2022 | CNY | 35.53 | 36.05 | 34.8 | 36.04 | 36.04 | +0.42 (+1.18%) | 297,000 |
| 22 Nov 2022 | CNY | 36.19 | 36.49 | 35.5 | 35.62 | 35.62 | -0.57 (-1.58%) | 206,900 |
| 21 Nov 2022 | CNY | 36.5 | 36.5 | 35.88 | 36.19 | 36.19 | -0.11 (-0.30%) | 157,500 |
| 18 Nov 2022 | CNY | 36.5 | 37.09 | 36.22 | 36.3 | 36.3 | -0.56 (-1.52%) | 243,700 |
| 17 Nov 2022 | CNY | 36.99 | 36.99 | 36.49 | 36.86 | 36.86 | -0.14 (-0.38%) | 198,500 |
| 16 Nov 2022 | CNY | 37.02 | 37.36 | 36.88 | 37 | 37 | -0.21 (-0.56%) | 239,000 |
| 15 Nov 2022 | CNY | 37 | 37.38 | 36.46 | 37.21 | 37.21 | +0.39 (+1.06%) | 358,100 |
