| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 32.8 | 32.8 | 32 | 32.57 | 32.57 | -0.03 (-0.09%) | 388,560 |
| 3 Jan 2023 | CNY | 31.36 | 32.7 | 31.03 | 32.6 | 32.6 | +1.33 (+4.25%) | 431,163 |
| 30 Dec 2022 | CNY | 31.1 | 32.1 | 31.1 | 31.27 | 31.27 | -0.12 (-0.38%) | 280,625 |
| 29 Dec 2022 | CNY | 31.45 | 31.95 | 31.2 | 31.39 | 31.39 | -0.3 (-0.95%) | 319,266 |
| 28 Dec 2022 | CNY | 32.43 | 32.48 | 31.5 | 31.69 | 31.69 | -0.55 (-1.71%) | 395,142 |
| 27 Dec 2022 | CNY | 31.01 | 32.67 | 30.9 | 32.24 | 32.24 | +0.76 (+2.41%) | 546,372 |
| 26 Dec 2022 | CNY | 32.9 | 32.9 | 30.4 | 31.48 | 31.48 | +1.38 (+4.58%) | 667,414 |
| 23 Dec 2022 | CNY | 30 | 30.45 | 29.88 | 30.1 | 30.1 | -0.04 (-0.13%) | 227,997 |
| 22 Dec 2022 | CNY | 30.77 | 31.48 | 30.07 | 30.14 | 30.14 | -0.61 (-1.98%) | 285,422 |
| 21 Dec 2022 | CNY | 31.59 | 31.9 | 30.55 | 30.75 | 30.75 | -0.83 (-2.63%) | 279,860 |
| 20 Dec 2022 | CNY | 31.07 | 31.87 | 31.06 | 31.58 | 31.58 | +0.36 (+1.15%) | 228,462 |
| 19 Dec 2022 | CNY | 32.21 | 33 | 31.1 | 31.22 | 31.22 | -0.99 (-3.07%) | 356,493 |
| 16 Dec 2022 | CNY | 32.95 | 32.95 | 32.1 | 32.21 | 32.21 | -0.85 (-2.57%) | 413,821 |
| 15 Dec 2022 | CNY | 32.9 | 33.65 | 32.21 | 33.06 | 33.06 | +0.16 (+0.49%) | 421,925 |
| 14 Dec 2022 | CNY | 33 | 33.77 | 32.66 | 32.9 | 32.9 | -0.1 (-0.30%) | 599,205 |
| 13 Dec 2022 | CNY | 33.95 | 34.29 | 32.83 | 33 | 33 | -0.74 (-2.19%) | 473,822 |
| 12 Dec 2022 | CNY | 33.28 | 34.3 | 33.06 | 33.74 | 33.74 | +0.4 (+1.20%) | 397,108 |
| 9 Dec 2022 | CNY | 33.83 | 34.28 | 33.19 | 33.34 | 33.34 | -0.55 (-1.62%) | 524,537 |
| 8 Dec 2022 | CNY | 34.02 | 34.59 | 33.89 | 33.89 | 33.89 | -0.37 (-1.08%) | 296,198 |
| 7 Dec 2022 | CNY | 35.27 | 35.27 | 34.21 | 34.26 | 34.26 | -0.56 (-1.61%) | 395,133 |
| 6 Dec 2022 | CNY | 34.69 | 35.17 | 34.15 | 34.82 | 34.82 | +0.12 (+0.35%) | 536,836 |
| 5 Dec 2022 | CNY | 35.75 | 35.75 | 34.25 | 34.7 | 34.7 | -0.3 (-0.86%) | 509,024 |
| 2 Dec 2022 | CNY | 34.28 | 35.79 | 34.01 | 35 | 35 | +0.92 (+2.70%) | 726,972 |
| 1 Dec 2022 | CNY | 33.66 | 34.5 | 33.03 | 34.08 | 34.08 | +0.9 (+2.71%) | 533,844 |
| 30 Nov 2022 | CNY | 34 | 34 | 33 | 33.18 | 33.18 | -0.64 (-1.89%) | 461,561 |
| 29 Nov 2022 | CNY | 33.15 | 33.89 | 32.96 | 33.82 | 33.82 | +0.87 (+2.64%) | 294,813 |
| 28 Nov 2022 | CNY | 33.7 | 33.7 | 32.56 | 32.95 | 32.95 | -0.75 (-2.23%) | 393,956 |
| 25 Nov 2022 | CNY | 35 | 35.5 | 33.6 | 33.7 | 33.7 | -1.25 (-3.58%) | 416,877 |
| 24 Nov 2022 | CNY | 34.6 | 35.16 | 34.31 | 34.95 | 34.95 | +0.54 (+1.57%) | 367,218 |
| 23 Nov 2022 | CNY | 35 | 35 | 33.7 | 34.41 | 34.41 | -0.4 (-1.15%) | 398,422 |
