| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 37.26 | 38.64 | 37.19 | 38.45 | 38.45 | +1.29 (+3.47%) | 1,679,156 |
| 23 Dec 2022 | CNY | 36.9 | 37.2 | 36.66 | 37.16 | 37.16 | +0.16 (+0.43%) | 1,550,370 |
| 22 Dec 2022 | CNY | 38.64 | 38.72 | 36.92 | 37 | 37 | -1.29 (-3.37%) | 1,827,741 |
| 21 Dec 2022 | CNY | 38.85 | 38.85 | 37.9 | 38.29 | 38.29 | -0.57 (-1.47%) | 1,356,319 |
| 20 Dec 2022 | CNY | 39.29 | 39.65 | 38.61 | 38.86 | 38.86 | -0.54 (-1.37%) | 1,858,694 |
| 19 Dec 2022 | CNY | 40.6 | 41.2 | 39.4 | 39.4 | 39.4 | -1.24 (-3.05%) | 1,914,965 |
| 16 Dec 2022 | CNY | 41.97 | 42.2 | 40.54 | 40.64 | 40.64 | -1.78 (-4.20%) | 3,026,010 |
| 15 Dec 2022 | CNY | 40.87 | 42.49 | 40.51 | 42.42 | 42.42 | +1.4 (+3.41%) | 3,407,595 |
| 14 Dec 2022 | CNY | 41.02 | 41.38 | 40.81 | 41.02 | 41.02 | -0.02 (-0.05%) | 1,371,434 |
| 13 Dec 2022 | CNY | 41.58 | 41.79 | 40.9 | 41.04 | 41.04 | -0.54 (-1.30%) | 1,783,045 |
| 12 Dec 2022 | CNY | 41.68 | 42.34 | 41.01 | 41.58 | 41.58 | -0.33 (-0.79%) | 2,456,216 |
| 9 Dec 2022 | CNY | 42.45 | 42.67 | 41.71 | 41.91 | 41.91 | -0.54 (-1.27%) | 3,306,522 |
| 8 Dec 2022 | CNY | 42.54 | 43.08 | 41.91 | 42.45 | 42.45 | -0.2 (-0.47%) | 2,250,183 |
| 7 Dec 2022 | CNY | 42.38 | 43.6 | 42.2 | 42.65 | 42.65 | +0.25 (+0.59%) | 3,969,199 |
| 6 Dec 2022 | CNY | 42.62 | 43.25 | 42.05 | 42.4 | 42.4 | -0.7 (-1.62%) | 3,972,447 |
| 5 Dec 2022 | CNY | 44.3 | 44.3 | 42.68 | 43.1 | 43.1 | -0.96 (-2.18%) | 3,533,142 |
| 2 Dec 2022 | CNY | 43.28 | 44.73 | 43.03 | 44.06 | 44.06 | +1.15 (+2.68%) | 3,950,468 |
| 1 Dec 2022 | CNY | 42.77 | 43.79 | 42.66 | 42.91 | 42.91 | +0.76 (+1.80%) | 2,519,764 |
| 30 Nov 2022 | CNY | 42.42 | 42.87 | 42.05 | 42.15 | 42.15 | -0.27 (-0.64%) | 1,759,575 |
| 29 Nov 2022 | CNY | 42.4 | 42.88 | 42.13 | 42.42 | 42.42 | +0.32 (+0.76%) | 1,720,369 |
| 28 Nov 2022 | CNY | 42.61 | 42.74 | 41.9 | 42.1 | 42.1 | -0.56 (-1.31%) | 1,599,580 |
| 25 Nov 2022 | CNY | 43.94 | 44 | 42.62 | 42.66 | 42.66 | -1.45 (-3.29%) | 1,835,784 |
| 24 Nov 2022 | CNY | 43.74 | 44.86 | 43.31 | 44.11 | 44.11 | +0.48 (+1.10%) | 2,134,377 |
| 23 Nov 2022 | CNY | 42.98 | 43.7 | 42.13 | 43.63 | 43.63 | +0.72 (+1.68%) | 1,731,698 |
| 22 Nov 2022 | CNY | 43.97 | 44.35 | 42.8 | 42.91 | 42.91 | -1.26 (-2.85%) | 1,854,532 |
| 21 Nov 2022 | CNY | 42.98 | 44.24 | 42.77 | 44.17 | 44.17 | +0.76 (+1.75%) | 1,905,849 |
| 18 Nov 2022 | CNY | 44.5 | 44.83 | 43.41 | 43.41 | 43.41 | -0.5 (-1.14%) | 2,431,858 |
| 17 Nov 2022 | CNY | 44.3 | 45 | 43.22 | 43.91 | 43.91 | -0.86 (-1.92%) | 2,281,152 |
| 16 Nov 2022 | CNY | 45.79 | 46.15 | 44.6 | 44.77 | 44.77 | -0.84 (-1.84%) | 1,888,820 |
| 15 Nov 2022 | CNY | 44.41 | 45.65 | 44 | 45.61 | 45.61 | +1.2 (+2.70%) | 2,980,076 |
