| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 38.04 | 38.04 | 35.8 | 37 | 37 | +0.05 (+0.14%) | 1,034,658 |
| 3 Jan 2023 | CNY | 34.98 | 38.55 | 34.88 | 36.95 | 36.95 | +2.29 (+6.61%) | 1,554,748 |
| 30 Dec 2022 | CNY | 35 | 35.86 | 34.35 | 34.66 | 34.66 | -0.35 (-1.00%) | 511,253 |
| 29 Dec 2022 | CNY | 34.59 | 35.15 | 34.06 | 35.01 | 35.01 | +0.74 (+2.16%) | 487,910 |
| 28 Dec 2022 | CNY | 35.15 | 35.15 | 34.18 | 34.27 | 34.27 | -1 (-2.84%) | 335,107 |
| 27 Dec 2022 | CNY | 35.8 | 36.24 | 33.59 | 35.27 | 35.27 | +0.12 (+0.34%) | 837,065 |
| 26 Dec 2022 | CNY | 34.16 | 35.79 | 33.84 | 35.15 | 35.15 | +0.49 (+1.41%) | 459,839 |
| 23 Dec 2022 | CNY | 34.05 | 35.29 | 34 | 34.66 | 34.66 | +0.08 (+0.23%) | 243,897 |
| 22 Dec 2022 | CNY | 35.46 | 35.8 | 34.3 | 34.58 | 34.58 | -0.86 (-2.43%) | 342,649 |
| 21 Dec 2022 | CNY | 35.33 | 36.31 | 35.19 | 35.44 | 35.44 | -0.26 (-0.73%) | 392,468 |
| 20 Dec 2022 | CNY | 35.9 | 37 | 35.2 | 35.7 | 35.7 | -0.52 (-1.44%) | 412,588 |
| 19 Dec 2022 | CNY | 36.2 | 36.95 | 35.02 | 36.22 | 36.22 | +0.02 (+0.06%) | 467,162 |
| 16 Dec 2022 | CNY | 38 | 38.1 | 36.19 | 36.2 | 36.2 | -1.8 (-4.74%) | 589,299 |
| 15 Dec 2022 | CNY | 38.45 | 38.98 | 38 | 38 | 38 | -0.22 (-0.58%) | 437,039 |
| 14 Dec 2022 | CNY | 39.52 | 39.52 | 38.16 | 38.22 | 38.22 | -1.18 (-2.99%) | 597,331 |
| 13 Dec 2022 | CNY | 40.2 | 40.2 | 38.42 | 39.4 | 39.4 | -0.6 (-1.50%) | 966,914 |
| 12 Dec 2022 | CNY | 40.7 | 41.66 | 39.39 | 40 | 40 | -0.74 (-1.82%) | 1,318,433 |
| 9 Dec 2022 | CNY | 39.97 | 41.88 | 39.1 | 40.74 | 40.74 | +1.08 (+2.72%) | 1,710,779 |
| 8 Dec 2022 | CNY | 39.98 | 40.98 | 37.8 | 39.66 | 39.66 | -0.35 (-0.87%) | 1,875,365 |
| 7 Dec 2022 | CNY | 37.6 | 40.35 | 36.3 | 40.01 | 40.01 | +2.41 (+6.41%) | 2,305,648 |
| 6 Dec 2022 | CNY | 36.03 | 37.71 | 35.3 | 37.6 | 37.6 | +1.57 (+4.36%) | 1,101,457 |
| 5 Dec 2022 | CNY | 37.08 | 37.5 | 35.65 | 36.03 | 36.03 | -0.63 (-1.72%) | 716,573 |
| 2 Dec 2022 | CNY | 37.81 | 38.75 | 36.44 | 36.66 | 36.66 | -0.61 (-1.64%) | 884,745 |
| 1 Dec 2022 | CNY | 35.93 | 37.99 | 35.93 | 37.27 | 37.27 | +1.08 (+2.98%) | 1,287,217 |
| 30 Nov 2022 | CNY | 37.6 | 37.6 | 35.26 | 36.19 | 36.19 | -0.81 (-2.19%) | 1,197,238 |
| 29 Nov 2022 | CNY | 37.7 | 38.38 | 36.89 | 37 | 37 | -0.81 (-2.14%) | 1,113,176 |
| 28 Nov 2022 | CNY | 39.09 | 39.09 | 37.37 | 37.81 | 37.81 | -1.44 (-3.67%) | 1,513,640 |
| 25 Nov 2022 | CNY | 41.3 | 42.65 | 38.9 | 39.25 | 39.25 | -1.97 (-4.78%) | 1,679,535 |
| 24 Nov 2022 | CNY | 42.09 | 42.09 | 39.88 | 41.22 | 41.22 | -0.78 (-1.86%) | 1,238,743 |
| 23 Nov 2022 | CNY | 42.85 | 43.99 | 40.98 | 42 | 42 | -0.4 (-0.94%) | 2,530,497 |
