| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 35.51 | 35.52 | 35.15 | 35.43 | 35.43 | -0.07 (-0.20%) | 321,259 |
| 26 Dec 2022 | CNY | 35.33 | 35.67 | 35.27 | 35.5 | 35.5 | +0.23 (+0.65%) | 249,783 |
| 23 Dec 2022 | CNY | 35.33 | 35.55 | 35.18 | 35.27 | 35.27 | -0.24 (-0.68%) | 180,972 |
| 22 Dec 2022 | CNY | 35.98 | 36.5 | 35.5 | 35.51 | 35.51 | -0.47 (-1.31%) | 190,434 |
| 21 Dec 2022 | CNY | 35.93 | 36.18 | 35.87 | 35.98 | 35.98 | -0.03 (-0.08%) | 110,941 |
| 20 Dec 2022 | CNY | 35.7 | 36.2 | 35.55 | 36.01 | 36.01 | +0.31 (+0.87%) | 236,235 |
| 19 Dec 2022 | CNY | 36.5 | 36.5 | 35.58 | 35.7 | 35.7 | -0.8 (-2.19%) | 374,787 |
| 16 Dec 2022 | CNY | 36.95 | 36.95 | 36.31 | 36.5 | 36.5 | -0.45 (-1.22%) | 389,396 |
| 15 Dec 2022 | CNY | 36.77 | 36.99 | 36.76 | 36.95 | 36.95 | +0.05 (+0.14%) | 119,470 |
| 14 Dec 2022 | CNY | 37.18 | 37.18 | 36.77 | 36.9 | 36.9 | -0.23 (-0.62%) | 197,786 |
| 13 Dec 2022 | CNY | 37.15 | 37.26 | 37.06 | 37.13 | 37.13 | -0.01 (-0.03%) | 171,205 |
| 12 Dec 2022 | CNY | 37.32 | 37.4 | 37.09 | 37.14 | 37.14 | -0.22 (-0.59%) | 252,340 |
| 9 Dec 2022 | CNY | 37.53 | 37.56 | 37.06 | 37.36 | 37.36 | -0.26 (-0.69%) | 257,218 |
| 8 Dec 2022 | CNY | 38 | 38 | 37.57 | 37.62 | 37.62 | -0.28 (-0.74%) | 469,826 |
| 7 Dec 2022 | CNY | 37.79 | 38.05 | 37.79 | 37.9 | 37.9 | -0.04 (-0.11%) | 272,149 |
| 6 Dec 2022 | CNY | 37.7 | 38.08 | 37.7 | 37.94 | 37.94 | -0.04 (-0.11%) | 276,239 |
| 5 Dec 2022 | CNY | 37.77 | 38.04 | 37.6 | 37.98 | 37.98 | +0.35 (+0.93%) | 390,719 |
| 2 Dec 2022 | CNY | 37.48 | 37.72 | 37.48 | 37.63 | 37.63 | +0.11 (+0.29%) | 233,872 |
| 1 Dec 2022 | CNY | 37.18 | 37.53 | 37.18 | 37.52 | 37.52 | +0.45 (+1.21%) | 377,117 |
| 30 Nov 2022 | CNY | 37.11 | 37.22 | 37.01 | 37.07 | 37.07 | -0.04 (-0.11%) | 217,491 |
| 29 Nov 2022 | CNY | 36.6 | 37.16 | 36.6 | 37.11 | 37.11 | +0.53 (+1.45%) | 314,995 |
| 28 Nov 2022 | CNY | 37.21 | 37.21 | 36.3 | 36.58 | 36.58 | -0.7 (-1.88%) | 515,545 |
| 25 Nov 2022 | CNY | 37.66 | 37.74 | 37.26 | 37.28 | 37.28 | -0.38 (-1.01%) | 308,372 |
| 24 Nov 2022 | CNY | 37.85 | 37.85 | 37.58 | 37.66 | 37.66 | +0.03 (+0.08%) | 207,358 |
| 23 Nov 2022 | CNY | 38.11 | 38.11 | 37.31 | 37.63 | 37.63 | -0.48 (-1.26%) | 434,312 |
| 22 Nov 2022 | CNY | 37.79 | 38.8 | 37.73 | 38.11 | 38.11 | +0.33 (+0.87%) | 734,863 |
| 21 Nov 2022 | CNY | 37.79 | 37.81 | 37.5 | 37.78 | 37.78 | -0.02 (-0.05%) | 433,214 |
| 18 Nov 2022 | CNY | 38.02 | 38.15 | 37.77 | 37.8 | 37.8 | -0.27 (-0.71%) | 382,113 |
| 17 Nov 2022 | CNY | 38.18 | 38.18 | 37.8 | 38.07 | 38.07 | -0.11 (-0.29%) | 305,347 |
| 16 Nov 2022 | CNY | 38.5 | 38.5 | 38.03 | 38.18 | 38.18 | -0.28 (-0.73%) | 420,217 |
