| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 34.88 | 35.3 | 34.55 | 34.87 | 34.87 | -0.01 (-0.03%) | 556,140 |
| 4 Jan 2023 | CNY | 35.99 | 35.99 | 34.62 | 34.88 | 34.88 | -0.79 (-2.21%) | 713,679 |
| 3 Jan 2023 | CNY | 33.59 | 35.89 | 32.89 | 35.67 | 35.67 | +1.74 (+5.13%) | 1,213,510 |
| 30 Dec 2022 | CNY | 33.75 | 35.17 | 32.73 | 33.93 | 33.93 | -0.16 (-0.47%) | 876,141 |
| 29 Dec 2022 | CNY | 34.11 | 35.23 | 34.01 | 34.09 | 34.09 | -0.46 (-1.33%) | 743,344 |
| 28 Dec 2022 | CNY | 35.74 | 35.74 | 33.95 | 34.55 | 34.55 | -0.65 (-1.85%) | 985,261 |
| 27 Dec 2022 | CNY | 33.5 | 35.5 | 33.3 | 35.2 | 35.2 | +1.38 (+4.08%) | 2,336,362 |
| 26 Dec 2022 | CNY | 31.1 | 34.25 | 31.01 | 33.82 | 33.82 | +3.38 (+11.10%) | 2,790,879 |
| 23 Dec 2022 | CNY | 32.08 | 32.48 | 30.4 | 30.44 | 30.44 | -1.91 (-5.90%) | 1,339,119 |
| 22 Dec 2022 | CNY | 32.97 | 33.06 | 32.1 | 32.35 | 32.35 | -0.17 (-0.52%) | 612,602 |
| 21 Dec 2022 | CNY | 33.3 | 33.98 | 32.52 | 32.52 | 32.52 | -0.98 (-2.93%) | 798,676 |
| 20 Dec 2022 | CNY | 34.65 | 34.65 | 32.92 | 33.5 | 33.5 | -0.1 (-0.30%) | 1,251,952 |
| 19 Dec 2022 | CNY | 33.91 | 34.27 | 32.48 | 33.6 | 33.6 | -0.65 (-1.90%) | 1,962,011 |
| 16 Dec 2022 | CNY | 34.37 | 35.09 | 33.52 | 34.25 | 34.25 | -0.61 (-1.75%) | 1,168,037 |
| 15 Dec 2022 | CNY | 34.85 | 35.5 | 34 | 34.86 | 34.86 | +0.36 (+1.04%) | 657,459 |
| 14 Dec 2022 | CNY | 34.58 | 35.29 | 34.08 | 34.5 | 34.5 | -0.4 (-1.15%) | 898,599 |
| 13 Dec 2022 | CNY | 36.21 | 37.45 | 34.56 | 34.9 | 34.9 | -2.25 (-6.06%) | 1,541,235 |
| 12 Dec 2022 | CNY | 34.92 | 37.96 | 34.7 | 37.15 | 37.15 | +2.07 (+5.90%) | 2,247,349 |
| 9 Dec 2022 | CNY | 35.65 | 36.3 | 34.34 | 35.08 | 35.08 | -0.57 (-1.60%) | 1,494,399 |
| 8 Dec 2022 | CNY | 37.22 | 37.59 | 35.4 | 35.65 | 35.65 | -1.57 (-4.22%) | 1,926,312 |
| 7 Dec 2022 | CNY | 37.58 | 38.7 | 36.8 | 37.22 | 37.22 | -0.48 (-1.27%) | 2,190,029 |
| 6 Dec 2022 | CNY | 37.54 | 39 | 36.54 | 37.7 | 37.7 | -0.65 (-1.69%) | 2,599,763 |
| 5 Dec 2022 | CNY | 39.04 | 39.39 | 37.6 | 38.35 | 38.35 | -1.05 (-2.66%) | 1,945,575 |
| 2 Dec 2022 | CNY | 38 | 40.95 | 37.4 | 39.4 | 39.4 | +1.17 (+3.06%) | 3,636,865 |
| 1 Dec 2022 | CNY | 36.3 | 38.32 | 34.99 | 38.23 | 38.23 | +2.29 (+6.37%) | 3,377,833 |
| 30 Nov 2022 | CNY | 35.65 | 35.99 | 34.7 | 35.94 | 35.94 | +0.14 (+0.39%) | 2,030,227 |
| 29 Nov 2022 | CNY | 38.3 | 38.3 | 35.35 | 35.8 | 35.8 | -1.4 (-3.76%) | 3,159,834 |
| 28 Nov 2022 | CNY | 36.89 | 38.33 | 36.8 | 37.2 | 37.2 | -0.38 (-1.01%) | 2,094,049 |
| 25 Nov 2022 | CNY | 40.5 | 40.72 | 37.35 | 37.58 | 37.58 | -2.42 (-6.05%) | 2,697,762 |
| 24 Nov 2022 | CNY | 39.99 | 41.59 | 39.5 | 40 | 40 | +0.6 (+1.52%) | 2,324,077 |
