| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 39.73 | 39.9 | 39.37 | 39.44 | 39.44 | -0.29 (-0.73%) | 230,284 |
| 5 Jan 2023 | CNY | 40.2 | 40.49 | 39.53 | 39.73 | 39.73 | -0.32 (-0.80%) | 346,053 |
| 4 Jan 2023 | CNY | 39.03 | 40.16 | 39.03 | 40.05 | 40.05 | +0.7 (+1.78%) | 524,779 |
| 3 Jan 2023 | CNY | 38.94 | 39.8 | 38.94 | 39.35 | 39.35 | -0.02 (-0.05%) | 219,041 |
| 30 Dec 2022 | CNY | 40 | 40.11 | 38.9 | 39.37 | 39.37 | -0.94 (-2.33%) | 662,487 |
| 29 Dec 2022 | CNY | 38.88 | 41.35 | 38.53 | 40.31 | 40.31 | +1.46 (+3.76%) | 1,051,637 |
| 28 Dec 2022 | CNY | 37.79 | 39.26 | 37.38 | 38.85 | 38.85 | +1.2 (+3.19%) | 785,131 |
| 27 Dec 2022 | CNY | 37.99 | 37.99 | 37.09 | 37.65 | 37.65 | -0.05 (-0.13%) | 316,720 |
| 26 Dec 2022 | CNY | 37.79 | 38.14 | 37.56 | 37.7 | 37.7 | -0.09 (-0.24%) | 218,005 |
| 23 Dec 2022 | CNY | 36.95 | 38.4 | 36.74 | 37.79 | 37.79 | +0.8 (+2.16%) | 639,875 |
| 22 Dec 2022 | CNY | 37.65 | 37.89 | 36.9 | 36.99 | 36.99 | -0.51 (-1.36%) | 261,440 |
| 21 Dec 2022 | CNY | 36.41 | 38.65 | 36.24 | 37.5 | 37.5 | +0.87 (+2.38%) | 931,580 |
| 20 Dec 2022 | CNY | 36.95 | 37.34 | 35.77 | 36.63 | 36.63 | -0.32 (-0.87%) | 782,195 |
| 19 Dec 2022 | CNY | 37.56 | 38.06 | 36.66 | 36.95 | 36.95 | -0.65 (-1.73%) | 421,781 |
| 16 Dec 2022 | CNY | 38.4 | 38.48 | 37.57 | 37.6 | 37.6 | -0.78 (-2.03%) | 334,297 |
| 15 Dec 2022 | CNY | 38.41 | 38.79 | 38.25 | 38.38 | 38.38 | -0.03 (-0.08%) | 321,029 |
| 14 Dec 2022 | CNY | 38.91 | 39.02 | 38.31 | 38.41 | 38.41 | -0.21 (-0.54%) | 236,204 |
| 13 Dec 2022 | CNY | 39.49 | 39.5 | 38.42 | 38.62 | 38.62 | -0.37 (-0.95%) | 282,840 |
| 12 Dec 2022 | CNY | 38.55 | 39.43 | 38.27 | 38.99 | 38.99 | +0.46 (+1.19%) | 539,838 |
| 9 Dec 2022 | CNY | 39.3 | 39.3 | 38.38 | 38.53 | 38.53 | -0.37 (-0.95%) | 600,677 |
| 8 Dec 2022 | CNY | 39.26 | 39.72 | 38.7 | 38.9 | 38.9 | -0.36 (-0.92%) | 821,140 |
| 7 Dec 2022 | CNY | 36.26 | 39.48 | 36.2 | 39.26 | 39.26 | +3.3 (+9.18%) | 2,991,284 |
| 6 Dec 2022 | CNY | 35.93 | 36.09 | 35.66 | 35.96 | 35.96 | +0.07 (+0.20%) | 391,992 |
| 5 Dec 2022 | CNY | 35.65 | 36.96 | 35.32 | 35.89 | 35.89 | +0.64 (+1.82%) | 1,605,127 |
| 2 Dec 2022 | CNY | 35.2 | 35.6 | 35.18 | 35.25 | 35.25 | +0.03 (+0.09%) | 319,765 |
| 1 Dec 2022 | CNY | 35.3 | 35.99 | 35.21 | 35.22 | 35.22 | +0.09 (+0.26%) | 619,635 |
| 30 Nov 2022 | CNY | 35.29 | 35.8 | 35.12 | 35.13 | 35.13 | -0.11 (-0.31%) | 557,454 |
| 29 Nov 2022 | CNY | 34.58 | 35.99 | 34.51 | 35.24 | 35.24 | +0.33 (+0.95%) | 800,359 |
| 28 Nov 2022 | CNY | 34.16 | 35.77 | 34.03 | 34.91 | 34.91 | +0.25 (+0.72%) | 1,165,675 |
| 25 Nov 2022 | CNY | 35.1 | 35.27 | 34.56 | 34.66 | 34.66 | -0.51 (-1.45%) | 777,899 |
