| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 41.01 | 41.66 | 40.4 | 41.47 | 41.47 | +0.42 (+1.02%) | 7,097,100 |
| 4 Jan 2023 | CNY | 42.15 | 42.88 | 41 | 41.05 | 41.05 | -0.97 (-2.31%) | 7,127,159 |
| 3 Jan 2023 | CNY | 40.8 | 42.45 | 40.23 | 42.02 | 42.02 | +1.9 (+4.74%) | 10,156,035 |
| 30 Dec 2022 | CNY | 40.84 | 41.18 | 40.08 | 40.12 | 40.12 | -0.48 (-1.18%) | 3,035,871 |
| 29 Dec 2022 | CNY | 40.6 | 41.13 | 40.08 | 40.6 | 40.6 | +0.12 (+0.30%) | 3,400,797 |
| 28 Dec 2022 | CNY | 41.3 | 41.3 | 40.32 | 40.48 | 40.48 | -0.85 (-2.06%) | 2,904,206 |
| 27 Dec 2022 | CNY | 41.22 | 41.7 | 40.55 | 41.33 | 41.33 | +0.13 (+0.32%) | 4,279,635 |
| 26 Dec 2022 | CNY | 40.08 | 41.56 | 40.06 | 41.2 | 41.2 | +1.12 (+2.79%) | 4,632,977 |
| 23 Dec 2022 | CNY | 39.6 | 40.38 | 39.25 | 40.08 | 40.08 | +0.32 (+0.80%) | 4,174,819 |
| 22 Dec 2022 | CNY | 40.8 | 40.96 | 39.7 | 39.76 | 39.76 | -0.75 (-1.85%) | 3,739,417 |
| 21 Dec 2022 | CNY | 41.83 | 41.84 | 40.2 | 40.51 | 40.51 | -1.32 (-3.16%) | 4,578,371 |
| 20 Dec 2022 | CNY | 41.96 | 42.42 | 41.43 | 41.83 | 41.83 | -0.01 (-0.02%) | 3,675,107 |
| 19 Dec 2022 | CNY | 43.05 | 43.28 | 41.6 | 41.84 | 41.84 | -1.27 (-2.95%) | 4,817,118 |
| 16 Dec 2022 | CNY | 44.26 | 44.26 | 42.85 | 43.11 | 43.11 | -1.13 (-2.55%) | 6,226,726 |
| 15 Dec 2022 | CNY | 44.26 | 45.63 | 44.12 | 44.24 | 44.24 | -0.37 (-0.83%) | 6,114,217 |
| 14 Dec 2022 | CNY | 46.42 | 46.65 | 44.6 | 44.61 | 44.61 | -0.28 (-0.62%) | 6,806,794 |
| 13 Dec 2022 | CNY | 46.03 | 46.33 | 44.8 | 44.89 | 44.89 | -1.32 (-2.86%) | 6,796,636 |
| 12 Dec 2022 | CNY | 45.36 | 47.35 | 44.95 | 46.21 | 46.21 | +0.46 (+1.01%) | 8,902,193 |
| 9 Dec 2022 | CNY | 45.14 | 46.77 | 45.04 | 45.75 | 45.75 | +0.47 (+1.04%) | 12,336,370 |
| 8 Dec 2022 | CNY | 45 | 46.15 | 44.6 | 45.28 | 45.28 | +0.08 (+0.18%) | 7,556,530 |
| 7 Dec 2022 | CNY | 45 | 45.74 | 44.58 | 45.2 | 45.2 | +0.13 (+0.29%) | 6,987,422 |
| 6 Dec 2022 | CNY | 43.15 | 46.5 | 43.15 | 45.07 | 45.07 | +1.42 (+3.25%) | 13,244,351 |
| 5 Dec 2022 | CNY | 43.88 | 44.17 | 42.92 | 43.65 | 43.65 | +0.4 (+0.92%) | 6,706,085 |
| 2 Dec 2022 | CNY | 42.4 | 44.5 | 42.31 | 43.25 | 43.25 | +0.54 (+1.26%) | 9,510,821 |
| 1 Dec 2022 | CNY | 42.09 | 43.5 | 41.96 | 42.71 | 42.71 | +1.27 (+3.06%) | 10,637,205 |
| 30 Nov 2022 | CNY | 42.18 | 42.3 | 41.06 | 41.44 | 41.44 | -0.68 (-1.61%) | 8,475,504 |
| 29 Nov 2022 | CNY | 41.85 | 42.72 | 41.58 | 42.12 | 42.12 | +0.21 (+0.50%) | 8,446,791 |
| 28 Nov 2022 | CNY | 42.7 | 43.59 | 41.66 | 41.91 | 41.91 | -1.55 (-3.57%) | 9,961,786 |
| 25 Nov 2022 | CNY | 43.6 | 45.15 | 43.02 | 43.46 | 43.46 | -0.52 (-1.18%) | 7,923,905 |
| 24 Nov 2022 | CNY | 43.56 | 44.67 | 43.42 | 43.98 | 43.98 | +0.38 (+0.87%) | 7,556,608 |
