| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2022 | CNY | 31.42 | 32.9 | 29.9 | 29.96 | 29.96 | -2.08 (-6.49%) | 2,476,427 |
| 13 Dec 2022 | CNY | 33.45 | 34.49 | 31.65 | 32.04 | 32.04 | +0.18 (+0.56%) | 1,645,292 |
| 12 Dec 2022 | CNY | 32.67 | 33 | 30.95 | 31.86 | 31.86 | +0.01 (+0.03%) | 1,288,304 |
| 9 Dec 2022 | CNY | 31.68 | 33.1 | 31.2 | 31.85 | 31.85 | +0.17 (+0.54%) | 1,109,567 |
| 8 Dec 2022 | CNY | 33.99 | 34.28 | 31.55 | 31.68 | 31.68 | -2.41 (-7.07%) | 2,002,553 |
| 7 Dec 2022 | CNY | 33.68 | 35.37 | 32.98 | 34.09 | 34.09 | +0.88 (+2.65%) | 1,686,608 |
| 6 Dec 2022 | CNY | 31.9 | 33.95 | 31.53 | 33.21 | 33.21 | +0.77 (+2.37%) | 1,904,459 |
| 5 Dec 2022 | CNY | 31.81 | 33.5 | 30.66 | 32.44 | 32.44 | +1.85 (+6.05%) | 2,191,754 |
| 2 Dec 2022 | CNY | 29.98 | 31.99 | 29.78 | 30.59 | 30.59 | +0.18 (+0.59%) | 1,294,110 |
| 1 Dec 2022 | CNY | 28.42 | 31.17 | 28.42 | 30.41 | 30.41 | +1.73 (+6.03%) | 1,480,937 |
| 30 Nov 2022 | CNY | 28.58 | 28.78 | 27.88 | 28.68 | 28.68 | +0.16 (+0.56%) | 1,287,281 |
| 29 Nov 2022 | CNY | 28.79 | 29.3 | 28.51 | 28.52 | 28.52 | -0.06 (-0.21%) | 902,935 |
| 28 Nov 2022 | CNY | 29 | 29.7 | 28.37 | 28.58 | 28.58 | -0.55 (-1.89%) | 875,044 |
| 25 Nov 2022 | CNY | 30.55 | 30.79 | 28.75 | 29.13 | 29.13 | -1.37 (-4.49%) | 1,157,204 |
| 24 Nov 2022 | CNY | 30.62 | 31.6 | 30.41 | 30.5 | 30.5 | -0.43 (-1.39%) | 633,466 |
| 23 Nov 2022 | CNY | 31.81 | 31.88 | 30.11 | 30.93 | 30.93 | -0.55 (-1.75%) | 989,052 |
| 22 Nov 2022 | CNY | 32.53 | 33.15 | 31.2 | 31.48 | 31.48 | -1.67 (-5.04%) | 1,278,881 |
| 21 Nov 2022 | CNY | 34 | 34.47 | 32.8 | 33.15 | 33.15 | -1.11 (-3.24%) | 1,343,665 |
| 18 Nov 2022 | CNY | 33.8 | 35.98 | 33.38 | 34.26 | 34.26 | +0.66 (+1.96%) | 2,634,223 |
| 17 Nov 2022 | CNY | 33.65 | 33.95 | 32.15 | 33.6 | 33.6 | +0.4 (+1.20%) | 1,619,272 |
| 16 Nov 2022 | CNY | 33.6 | 34.91 | 33.01 | 33.2 | 33.2 | -0.57 (-1.69%) | 1,459,766 |
| 15 Nov 2022 | CNY | 34.12 | 34.4 | 32.98 | 33.77 | 33.77 | -0.37 (-1.08%) | 1,973,126 |
| 14 Nov 2022 | CNY | 33.3 | 35.03 | 32.09 | 34.14 | 34.14 | +1.31 (+3.99%) | 3,774,036 |
| 11 Nov 2022 | CNY | 33.54 | 34.48 | 31.01 | 32.83 | 32.83 | -0.03 (-0.09%) | 7,742,576 |
| 10 Nov 2022 | CNY | 29.53 | 32.86 | 29.05 | 32.86 | 32.86 | +5.48 (+20.01%) | 5,699,325 |
| 9 Nov 2022 | CNY | 27.83 | 28.08 | 26.8 | 27.38 | 27.38 | -0.1 (-0.36%) | 1,092,751 |
| 8 Nov 2022 | CNY | 27.18 | 27.76 | 26.33 | 27.48 | 27.48 | +0.4 (+1.48%) | 987,516 |
| 7 Nov 2022 | CNY | 27.56 | 28.5 | 26.95 | 27.08 | 27.08 | -0.48 (-1.74%) | 1,284,355 |
| 4 Nov 2022 | CNY | 27.86 | 28.7 | 27.43 | 27.56 | 27.56 | -0.3 (-1.08%) | 1,051,077 |
| 3 Nov 2022 | CNY | 28.13 | 28.78 | 27.43 | 27.86 | 27.86 | -0.15 (-0.54%) | 1,263,028 |
