| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 38.98 | 39.23 | 38.77 | 38.97 | 38.97 | -0.05 (-0.13%) | 288,257 |
| 5 Jan 2023 | CNY | 38.85 | 39.13 | 38.69 | 39.02 | 39.02 | +0.12 (+0.31%) | 216,682 |
| 4 Jan 2023 | CNY | 39.05 | 39.35 | 38.63 | 38.9 | 38.9 | -0.08 (-0.21%) | 221,372 |
| 3 Jan 2023 | CNY | 38.05 | 39.08 | 37.92 | 38.98 | 38.98 | +0.97 (+2.55%) | 356,774 |
| 30 Dec 2022 | CNY | 38.12 | 38.33 | 38 | 38.01 | 38.01 | -0.01 (-0.03%) | 178,919 |
| 29 Dec 2022 | CNY | 38.44 | 38.56 | 38.02 | 38.02 | 38.02 | -0.23 (-0.60%) | 143,864 |
| 28 Dec 2022 | CNY | 38.42 | 38.7 | 38.18 | 38.25 | 38.25 | -0.68 (-1.75%) | 202,090 |
| 27 Dec 2022 | CNY | 39.02 | 39.04 | 38.44 | 38.93 | 38.93 | 0.0 (0.0%) | 165,401 |
| 26 Dec 2022 | CNY | 38.7 | 39.13 | 38.06 | 38.93 | 38.93 | +0.72 (+1.88%) | 221,606 |
| 23 Dec 2022 | CNY | 38.01 | 38.44 | 37.98 | 38.21 | 38.21 | -0.2 (-0.52%) | 151,127 |
| 22 Dec 2022 | CNY | 39.24 | 39.47 | 38.18 | 38.41 | 38.41 | -0.79 (-2.02%) | 293,877 |
| 21 Dec 2022 | CNY | 39.97 | 39.97 | 39.08 | 39.2 | 39.2 | -0.49 (-1.23%) | 204,813 |
| 20 Dec 2022 | CNY | 39.52 | 40.17 | 39.5 | 39.69 | 39.69 | +0.17 (+0.43%) | 152,157 |
| 19 Dec 2022 | CNY | 40.6 | 40.65 | 39.5 | 39.52 | 39.52 | -1.08 (-2.66%) | 330,578 |
| 16 Dec 2022 | CNY | 41.89 | 41.89 | 40.39 | 40.6 | 40.6 | -0.98 (-2.36%) | 622,652 |
| 15 Dec 2022 | CNY | 41.21 | 42.16 | 40.87 | 41.58 | 41.58 | +0.27 (+0.65%) | 549,086 |
| 14 Dec 2022 | CNY | 41.78 | 42.19 | 41.28 | 41.31 | 41.31 | +0.3 (+0.73%) | 540,020 |
| 13 Dec 2022 | CNY | 41.73 | 41.75 | 40.97 | 41.01 | 41.01 | -0.85 (-2.03%) | 465,329 |
| 12 Dec 2022 | CNY | 41.43 | 42.49 | 41.13 | 41.86 | 41.86 | +0.28 (+0.67%) | 499,196 |
| 9 Dec 2022 | CNY | 41.51 | 41.9 | 41.4 | 41.58 | 41.58 | +0.1 (+0.24%) | 330,927 |
| 8 Dec 2022 | CNY | 41.88 | 42 | 41.42 | 41.48 | 41.48 | -0.46 (-1.10%) | 376,425 |
| 7 Dec 2022 | CNY | 42.25 | 42.25 | 41.85 | 41.94 | 41.94 | -0.26 (-0.62%) | 319,307 |
| 6 Dec 2022 | CNY | 41.8 | 42.81 | 41.72 | 42.2 | 42.2 | +0.21 (+0.50%) | 549,798 |
| 5 Dec 2022 | CNY | 42.02 | 42.3 | 41.76 | 41.99 | 41.99 | +0.13 (+0.31%) | 375,742 |
| 2 Dec 2022 | CNY | 41.75 | 42.27 | 41.61 | 41.86 | 41.86 | +0.04 (+0.10%) | 317,130 |
| 1 Dec 2022 | CNY | 41.99 | 42.09 | 41.58 | 41.82 | 41.82 | +0.53 (+1.28%) | 415,577 |
| 30 Nov 2022 | CNY | 41.7 | 41.75 | 41.24 | 41.29 | 41.29 | -0.27 (-0.65%) | 401,442 |
| 29 Nov 2022 | CNY | 41.23 | 41.72 | 40.97 | 41.56 | 41.56 | +0.55 (+1.34%) | 338,905 |
| 28 Nov 2022 | CNY | 41.41 | 41.64 | 40.8 | 41.01 | 41.01 | -0.87 (-2.08%) | 543,039 |
| 25 Nov 2022 | CNY | 42.3 | 42.93 | 41.8 | 41.88 | 41.88 | -0.49 (-1.16%) | 424,891 |
