| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2023 | CNY | 36.1 | 36.45 | 35.8 | 36.03 | 36.03 | -0.22 (-0.61%) | 227,820 |
| 11 Jan 2023 | CNY | 36.7 | 36.99 | 36.25 | 36.25 | 36.25 | -0.55 (-1.49%) | 168,730 |
| 10 Jan 2023 | CNY | 37.65 | 37.65 | 36.66 | 36.8 | 36.8 | -0.35 (-0.94%) | 130,670 |
| 9 Jan 2023 | CNY | 37.8 | 37.8 | 37.11 | 37.15 | 37.15 | -0.32 (-0.85%) | 158,660 |
| 6 Jan 2023 | CNY | 37.4 | 37.93 | 37.3 | 37.47 | 37.47 | -0.13 (-0.35%) | 167,380 |
| 5 Jan 2023 | CNY | 37.73 | 37.95 | 37.35 | 37.6 | 37.6 | -0.03 (-0.08%) | 203,760 |
| 4 Jan 2023 | CNY | 37.93 | 38.41 | 37.59 | 37.63 | 37.63 | -0.3 (-0.79%) | 265,190 |
| 3 Jan 2023 | CNY | 37.82 | 38.3 | 37.55 | 37.93 | 37.93 | +0.11 (+0.29%) | 378,470 |
| 30 Dec 2022 | CNY | 38.05 | 38.18 | 37.1 | 37.82 | 37.82 | +0.14 (+0.37%) | 452,390 |
| 29 Dec 2022 | CNY | 36.99 | 37.96 | 36.54 | 37.68 | 37.68 | +0.89 (+2.42%) | 759,300 |
| 28 Dec 2022 | CNY | 35.89 | 36.99 | 35.82 | 36.79 | 36.79 | +0.56 (+1.55%) | 503,930 |
| 27 Dec 2022 | CNY | 35.8 | 36.3 | 35.46 | 36.23 | 36.23 | +0.43 (+1.20%) | 555,030 |
| 26 Dec 2022 | CNY | 34.06 | 36.33 | 34.06 | 35.8 | 35.8 | +1.41 (+4.10%) | 764,460 |
| 23 Dec 2022 | CNY | 34.47 | 34.98 | 33.87 | 34.39 | 34.39 | +0.38 (+1.12%) | 236,890 |
| 22 Dec 2022 | CNY | 35 | 35 | 34.01 | 34.01 | 34.01 | -0.99 (-2.83%) | 170,520 |
| 21 Dec 2022 | CNY | 34.97 | 35.3 | 34.21 | 35 | 35 | -0.32 (-0.91%) | 168,130 |
| 20 Dec 2022 | CNY | 34.81 | 35.33 | 34.34 | 35.32 | 35.32 | +0.53 (+1.52%) | 226,460 |
| 19 Dec 2022 | CNY | 35.3 | 35.99 | 34.79 | 34.79 | 34.79 | -0.62 (-1.75%) | 361,840 |
| 16 Dec 2022 | CNY | 35.69 | 36.1 | 34.6 | 35.41 | 35.41 | +0.06 (+0.17%) | 303,640 |
| 15 Dec 2022 | CNY | 35.65 | 35.9 | 35.07 | 35.35 | 35.35 | +0.05 (+0.14%) | 120,160 |
| 14 Dec 2022 | CNY | 36.03 | 36.4 | 35.3 | 35.3 | 35.3 | -0.79 (-2.19%) | 444,140 |
| 13 Dec 2022 | CNY | 37.5 | 37.5 | 35.71 | 36.09 | 36.09 | -1.24 (-3.32%) | 728,150 |
| 12 Dec 2022 | CNY | 36.96 | 37.65 | 35.93 | 37.33 | 37.33 | +0.88 (+2.41%) | 673,240 |
| 9 Dec 2022 | CNY | 37.7 | 37.7 | 36.3 | 36.45 | 36.45 | -0.89 (-2.38%) | 844,710 |
| 8 Dec 2022 | CNY | 35.54 | 37.58 | 35.4 | 37.34 | 37.34 | +1.44 (+4.01%) | 1,315,950 |
| 7 Dec 2022 | CNY | 35.3 | 35.98 | 35 | 35.9 | 35.9 | +0.57 (+1.61%) | 590,330 |
| 6 Dec 2022 | CNY | 36.38 | 36.38 | 35.29 | 35.33 | 35.33 | -0.71 (-1.97%) | 349,450 |
| 5 Dec 2022 | CNY | 36.55 | 37.65 | 35.79 | 36.04 | 36.04 | -0.49 (-1.34%) | 847,310 |
| 2 Dec 2022 | CNY | 35.96 | 37.76 | 35.96 | 36.53 | 36.53 | +0.56 (+1.56%) | 911,060 |
| 1 Dec 2022 | CNY | 36.48 | 36.9 | 35.93 | 35.97 | 35.97 | -0.13 (-0.36%) | 497,100 |
