| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 33.95 | 34.3 | 33.75 | 34.22 | 34.22 | +0.48 (+1.42%) | 2,632,456 |
| 4 Jan 2023 | CNY | 33.72 | 34.03 | 33.42 | 33.74 | 33.74 | 0.0 (0.0%) | 2,395,136 |
| 3 Jan 2023 | CNY | 33.41 | 33.75 | 32.56 | 33.74 | 33.74 | +0.34 (+1.02%) | 3,547,374 |
| 30 Dec 2022 | CNY | 33.99 | 33.99 | 33.38 | 33.4 | 33.4 | -0.5 (-1.47%) | 2,209,290 |
| 29 Dec 2022 | CNY | 33.78 | 34.06 | 33.3 | 33.9 | 33.9 | +0.2 (+0.59%) | 2,497,427 |
| 28 Dec 2022 | CNY | 33.8 | 34.22 | 33.63 | 33.7 | 33.7 | -0.29 (-0.85%) | 2,525,785 |
| 27 Dec 2022 | CNY | 35.69 | 35.69 | 33.3 | 33.99 | 33.99 | -1.7 (-4.76%) | 6,378,487 |
| 26 Dec 2022 | CNY | 36.8 | 36.8 | 35.57 | 35.69 | 35.69 | -1.2 (-3.25%) | 4,264,374 |
| 23 Dec 2022 | CNY | 36.18 | 37.18 | 36.01 | 36.89 | 36.89 | +0.41 (+1.12%) | 2,773,331 |
| 22 Dec 2022 | CNY | 38 | 38.03 | 36.48 | 36.48 | 36.48 | -0.98 (-2.62%) | 3,086,371 |
| 21 Dec 2022 | CNY | 37.14 | 37.55 | 36.78 | 37.46 | 37.46 | +0.31 (+0.83%) | 2,848,992 |
| 20 Dec 2022 | CNY | 37.99 | 38.2 | 36.98 | 37.15 | 37.15 | -0.85 (-2.24%) | 4,177,188 |
| 19 Dec 2022 | CNY | 40.5 | 40.85 | 37.87 | 38 | 38 | -2.13 (-5.31%) | 6,914,404 |
| 16 Dec 2022 | CNY | 39.68 | 40.46 | 39.43 | 40.13 | 40.13 | +0.43 (+1.08%) | 7,106,616 |
| 15 Dec 2022 | CNY | 39.59 | 40.27 | 39.32 | 39.7 | 39.7 | +0.19 (+0.48%) | 6,265,263 |
| 14 Dec 2022 | CNY | 40.85 | 40.97 | 39.44 | 39.51 | 39.51 | -1.59 (-3.87%) | 7,868,173 |
| 13 Dec 2022 | CNY | 42.13 | 42.48 | 40.58 | 41.1 | 41.1 | -1.25 (-2.95%) | 9,645,388 |
| 12 Dec 2022 | CNY | 44 | 44.05 | 41.8 | 42.35 | 42.35 | -1 (-2.31%) | 18,457,811 |
| 9 Dec 2022 | CNY | 39 | 44.48 | 38.98 | 43.35 | 43.35 | +5.3 (+13.93%) | 28,484,086 |
| 8 Dec 2022 | CNY | 37.8 | 38.27 | 37.08 | 38.05 | 38.05 | +0.44 (+1.17%) | 7,516,797 |
| 7 Dec 2022 | CNY | 37.3 | 37.68 | 36.53 | 37.61 | 37.61 | +0.31 (+0.83%) | 5,659,522 |
| 6 Dec 2022 | CNY | 38.82 | 39.18 | 37.05 | 37.3 | 37.3 | -1.58 (-4.06%) | 10,305,886 |
| 5 Dec 2022 | CNY | 39.45 | 39.7 | 37.61 | 38.88 | 38.88 | +0.39 (+1.01%) | 11,724,149 |
| 2 Dec 2022 | CNY | 37.41 | 39.16 | 37.41 | 38.49 | 38.49 | +1.09 (+2.91%) | 9,592,774 |
| 1 Dec 2022 | CNY | 39.1 | 39.11 | 37 | 37.4 | 37.4 | -1.18 (-3.06%) | 9,412,236 |
| 30 Nov 2022 | CNY | 38.94 | 39.26 | 38.34 | 38.58 | 38.58 | -0.18 (-0.46%) | 6,165,263 |
| 29 Nov 2022 | CNY | 36.57 | 39.56 | 36.54 | 38.76 | 38.76 | +1.91 (+5.18%) | 10,796,740 |
| 28 Nov 2022 | CNY | 36.5 | 37.63 | 36.33 | 36.85 | 36.85 | +0.15 (+0.41%) | 3,576,604 |
| 25 Nov 2022 | CNY | 37.95 | 37.95 | 36.33 | 36.7 | 36.7 | -1.3 (-3.42%) | 4,651,183 |
| 24 Nov 2022 | CNY | 37.15 | 38.12 | 36.98 | 38 | 38 | +0.92 (+2.48%) | 4,445,873 |
