| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 38.09 | 38.09 | 37.2 | 37.33 | 37.33 | -0.81 (-2.12%) | 585,498 |
| 5 Jan 2023 | CNY | 36.3 | 38.34 | 36.06 | 38.14 | 38.14 | +1.84 (+5.07%) | 1,781,092 |
| 4 Jan 2023 | CNY | 36.32 | 37.5 | 35.82 | 36.3 | 36.3 | +0.25 (+0.69%) | 632,320 |
| 3 Jan 2023 | CNY | 35.23 | 36.24 | 35.02 | 36.05 | 36.05 | +0.61 (+1.72%) | 525,204 |
| 30 Dec 2022 | CNY | 35.53 | 36.72 | 35.13 | 35.44 | 35.44 | +0.27 (+0.77%) | 669,583 |
| 29 Dec 2022 | CNY | 35.32 | 35.61 | 35.01 | 35.17 | 35.17 | -0.04 (-0.11%) | 321,679 |
| 28 Dec 2022 | CNY | 35.16 | 35.89 | 35.13 | 35.21 | 35.21 | -0.59 (-1.65%) | 373,860 |
| 27 Dec 2022 | CNY | 36.17 | 36.81 | 35 | 35.8 | 35.8 | -0.62 (-1.70%) | 822,252 |
| 26 Dec 2022 | CNY | 35.1 | 37.38 | 34.72 | 36.42 | 36.42 | +0.92 (+2.59%) | 1,482,086 |
| 23 Dec 2022 | CNY | 35 | 36.48 | 33.88 | 35.5 | 35.5 | +1.72 (+5.09%) | 1,639,502 |
| 22 Dec 2022 | CNY | 34.53 | 34.6 | 33.66 | 33.78 | 33.78 | -0.42 (-1.23%) | 421,623 |
| 21 Dec 2022 | CNY | 35 | 35.3 | 33.94 | 34.2 | 34.2 | -1.11 (-3.14%) | 786,123 |
| 20 Dec 2022 | CNY | 34.85 | 35.67 | 34.26 | 35.31 | 35.31 | 0.0 (0.0%) | 1,092,733 |
| 19 Dec 2022 | CNY | 37.01 | 37.84 | 34.66 | 35.31 | 35.31 | -2.09 (-5.59%) | 1,554,392 |
| 16 Dec 2022 | CNY | 39.66 | 39.66 | 37.33 | 37.4 | 37.4 | -2.29 (-5.77%) | 1,558,954 |
| 15 Dec 2022 | CNY | 40.55 | 40.55 | 39.53 | 39.69 | 39.69 | -0.86 (-2.12%) | 849,391 |
| 14 Dec 2022 | CNY | 40.21 | 40.6 | 39.8 | 40.55 | 40.55 | +0.3 (+0.75%) | 763,051 |
| 13 Dec 2022 | CNY | 41.68 | 41.99 | 39.96 | 40.25 | 40.25 | -1.81 (-4.30%) | 1,327,631 |
| 12 Dec 2022 | CNY | 40.89 | 42.88 | 40.8 | 42.06 | 42.06 | +1.05 (+2.56%) | 2,205,254 |
| 9 Dec 2022 | CNY | 40.46 | 41.35 | 39.81 | 41.01 | 41.01 | +0.85 (+2.12%) | 1,752,142 |
| 8 Dec 2022 | CNY | 40.5 | 40.55 | 39.69 | 40.16 | 40.16 | -0.18 (-0.45%) | 715,665 |
| 7 Dec 2022 | CNY | 40.08 | 40.41 | 39.81 | 40.34 | 40.34 | +0.24 (+0.60%) | 662,530 |
| 6 Dec 2022 | CNY | 40.55 | 41.22 | 39.57 | 40.1 | 40.1 | -0.6 (-1.47%) | 1,440,591 |
| 5 Dec 2022 | CNY | 42.44 | 42.44 | 40.18 | 40.7 | 40.7 | -2.2 (-5.13%) | 1,961,854 |
| 2 Dec 2022 | CNY | 43.14 | 43.54 | 42.31 | 42.9 | 42.9 | -0.68 (-1.56%) | 1,395,901 |
| 1 Dec 2022 | CNY | 45.58 | 45.58 | 42.21 | 43.58 | 43.58 | -1.88 (-4.14%) | 2,245,524 |
| 30 Nov 2022 | CNY | 47.15 | 47.17 | 45.28 | 45.46 | 45.46 | -2.16 (-4.54%) | 1,306,205 |
| 29 Nov 2022 | CNY | 46.9 | 48.68 | 46.45 | 47.62 | 47.62 | +0.69 (+1.47%) | 1,386,030 |
| 28 Nov 2022 | CNY | 46.5 | 48.09 | 46.08 | 46.93 | 46.93 | -0.57 (-1.20%) | 998,812 |
| 25 Nov 2022 | CNY | 48.79 | 49 | 46.67 | 47.5 | 47.5 | -1.3 (-2.66%) | 1,150,056 |
