| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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%) | 303,637 |
| 15 Dec 2022 | CNY | 35.65 | 35.9 | 35.07 | 35.35 | 35.35 | +0.05 (+0.14%) | 120,162 |
| 14 Dec 2022 | CNY | 36.03 | 36.4 | 35.3 | 35.3 | 35.3 | -0.79 (-2.19%) | 444,137 |
| 13 Dec 2022 | CNY | 37.5 | 37.5 | 35.71 | 36.09 | 36.09 | -1.24 (-3.32%) | 728,149 |
| 12 Dec 2022 | CNY | 36.96 | 37.65 | 35.93 | 37.33 | 37.33 | +0.88 (+2.41%) | 673,238 |
| 9 Dec 2022 | CNY | 37.7 | 37.7 | 36.3 | 36.45 | 36.45 | -0.89 (-2.38%) | 844,711 |
| 8 Dec 2022 | CNY | 35.54 | 37.58 | 35.4 | 37.34 | 37.34 | +1.44 (+4.01%) | 1,315,951 |
| 7 Dec 2022 | CNY | 35.3 | 35.98 | 35 | 35.9 | 35.9 | +0.57 (+1.61%) | 590,333 |
| 6 Dec 2022 | CNY | 36.38 | 36.38 | 35.29 | 35.33 | 35.33 | -0.71 (-1.97%) | 349,445 |
| 5 Dec 2022 | CNY | 36.55 | 37.65 | 35.79 | 36.04 | 36.04 | -0.49 (-1.34%) | 847,314 |
| 2 Dec 2022 | CNY | 35.96 | 37.76 | 35.96 | 36.53 | 36.53 | +0.56 (+1.56%) | 911,061 |
| 1 Dec 2022 | CNY | 36.48 | 36.9 | 35.93 | 35.97 | 35.97 | -0.13 (-0.36%) | 497,100 |
| 30 Nov 2022 | CNY | 35.97 | 36.65 | 35.28 | 36.1 | 36.1 | +0.1 (+0.28%) | 613,384 |
| 29 Nov 2022 | CNY | 34.95 | 36.2 | 34.4 | 36 | 36 | +1.12 (+3.21%) | 735,503 |
| 28 Nov 2022 | CNY | 34.53 | 35.42 | 33.8 | 34.88 | 34.88 | -0.08 (-0.23%) | 768,190 |
| 25 Nov 2022 | CNY | 35.96 | 36.47 | 34.5 | 34.96 | 34.96 | -0.36 (-1.02%) | 581,733 |
| 24 Nov 2022 | CNY | 34.64 | 36.55 | 34.6 | 35.32 | 35.32 | +0.76 (+2.20%) | 841,624 |
| 23 Nov 2022 | CNY | 34.57 | 35.39 | 34.11 | 34.56 | 34.56 | -0.44 (-1.26%) | 550,036 |
| 22 Nov 2022 | CNY | 35.96 | 36.53 | 34.8 | 35 | 35 | -1.17 (-3.23%) | 678,934 |
| 21 Nov 2022 | CNY | 35.94 | 36.88 | 35.02 | 36.17 | 36.17 | -0.6 (-1.63%) | 1,214,693 |
| 18 Nov 2022 | CNY | 37.58 | 38.1 | 36.36 | 36.77 | 36.77 | +0.29 (+0.79%) | 1,677,749 |
| 17 Nov 2022 | CNY | 34.99 | 37.59 | 34.66 | 36.48 | 36.48 | +0.7 (+1.96%) | 1,624,953 |
| 16 Nov 2022 | CNY | 34.62 | 37.3 | 34.53 | 35.78 | 35.78 | +1.18 (+3.41%) | 1,363,465 |
| 15 Nov 2022 | CNY | 33.7 | 34.66 | 33.5 | 34.6 | 34.6 | +1.02 (+3.04%) | 476,364 |
| 14 Nov 2022 | CNY | 34.1 | 34.22 | 33.29 | 33.58 | 33.58 | -0.62 (-1.81%) | 319,746 |
| 11 Nov 2022 | CNY | 34.62 | 35.8 | 34.05 | 34.2 | 34.2 | -0.3 (-0.87%) | 403,093 |
| 10 Nov 2022 | CNY | 34.35 | 35.68 | 34.19 | 34.5 | 34.5 | -0.39 (-1.12%) | 477,842 |
| 9 Nov 2022 | CNY | 35.53 | 35.77 | 34.89 | 34.89 | 34.89 | -0.96 (-2.68%) | 361,569 |
| 8 Nov 2022 | CNY | 37.56 | 37.56 | 35.71 | 35.85 | 35.85 | -0.88 (-2.40%) | 481,759 |
