| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 38.45 | 38.45 | 37.61 | 38.08 | 38.08 | -0.38 (-0.99%) | 1,230,100 |
| 4 Jan 2023 | CNY | 38.24 | 38.8 | 37.51 | 38.46 | 38.46 | +0.22 (+0.58%) | 1,362,430 |
| 3 Jan 2023 | CNY | 38 | 38.36 | 37.29 | 38.24 | 38.24 | +0.21 (+0.55%) | 1,023,430 |
| 30 Dec 2022 | CNY | 39.85 | 40.55 | 37.52 | 38.03 | 38.03 | -1.28 (-3.26%) | 1,719,560 |
| 29 Dec 2022 | CNY | 40.12 | 41.35 | 39 | 39.31 | 39.31 | -1.08 (-2.67%) | 1,818,180 |
| 28 Dec 2022 | CNY | 39.52 | 41.3 | 38.8 | 40.39 | 40.39 | +0.93 (+2.36%) | 2,349,525 |
| 27 Dec 2022 | CNY | 40.35 | 41.51 | 39.46 | 39.46 | 39.46 | -0.89 (-2.21%) | 1,918,305 |
| 26 Dec 2022 | CNY | 39.78 | 40.9 | 39.27 | 40.35 | 40.35 | +0.85 (+2.15%) | 1,665,255 |
| 23 Dec 2022 | CNY | 39.42 | 40.06 | 38.81 | 39.5 | 39.5 | -0.15 (-0.38%) | 1,824,760 |
| 22 Dec 2022 | CNY | 39.32 | 40 | 38.55 | 39.65 | 39.65 | +0.33 (+0.84%) | 2,260,000 |
| 21 Dec 2022 | CNY | 38.71 | 39.87 | 38.05 | 39.32 | 39.32 | +0.72 (+1.87%) | 2,448,525 |
| 20 Dec 2022 | CNY | 37.42 | 38.68 | 37.12 | 38.6 | 38.6 | +1.41 (+3.79%) | 1,576,295 |
| 19 Dec 2022 | CNY | 37.02 | 37.57 | 36.42 | 37.19 | 37.19 | -0.01 (-0.03%) | 583,260 |
| 16 Dec 2022 | CNY | 37.26 | 37.58 | 36.96 | 37.2 | 37.2 | -0.15 (-0.40%) | 306,080 |
| 15 Dec 2022 | CNY | 37.2 | 37.47 | 37.03 | 37.35 | 37.35 | +0.2 (+0.54%) | 361,510 |
| 14 Dec 2022 | CNY | 37.77 | 37.78 | 36.98 | 37.15 | 37.15 | -0.45 (-1.20%) | 507,300 |
| 13 Dec 2022 | CNY | 38.25 | 38.27 | 37.55 | 37.6 | 37.6 | -0.41 (-1.08%) | 786,720 |
| 12 Dec 2022 | CNY | 37.63 | 38.37 | 37.05 | 38.01 | 38.01 | +0.3 (+0.80%) | 765,880 |
| 9 Dec 2022 | CNY | 38.17 | 38.3 | 37.4 | 37.71 | 37.71 | -0.22 (-0.58%) | 711,400 |
| 8 Dec 2022 | CNY | 37.53 | 38.2 | 37.27 | 37.93 | 37.93 | +0.09 (+0.24%) | 852,880 |
| 7 Dec 2022 | CNY | 37.22 | 37.99 | 37.22 | 37.84 | 37.84 | +0.36 (+0.96%) | 931,660 |
| 6 Dec 2022 | CNY | 37.29 | 37.55 | 37.16 | 37.48 | 37.48 | +0.1 (+0.27%) | 367,750 |
| 5 Dec 2022 | CNY | 37.4 | 37.65 | 37.03 | 37.38 | 37.38 | -0.1 (-0.27%) | 492,480 |
| 2 Dec 2022 | CNY | 36.94 | 37.65 | 36.75 | 37.48 | 37.48 | +0.34 (+0.92%) | 414,183 |
| 1 Dec 2022 | CNY | 37.96 | 38.06 | 36.88 | 37.14 | 37.14 | -0.44 (-1.17%) | 669,660 |
| 30 Nov 2022 | CNY | 37.5 | 38.14 | 37.08 | 37.58 | 37.58 | +0.07 (+0.19%) | 782,400 |
| 29 Nov 2022 | CNY | 37.77 | 37.8 | 37.17 | 37.51 | 37.51 | -0.33 (-0.87%) | 684,906 |
| 28 Nov 2022 | CNY | 37.71 | 38.15 | 37.31 | 37.84 | 37.84 | -0.61 (-1.59%) | 731,280 |
| 25 Nov 2022 | CNY | 38 | 39.2 | 37.62 | 38.45 | 38.45 | +0.07 (+0.18%) | 1,264,026 |
| 24 Nov 2022 | CNY | 38.39 | 38.5 | 37.6 | 38.38 | 38.38 | +0.18 (+0.47%) | 983,209 |
