| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2023 | CNY | 31.62 | 31.79 | 31.43 | 31.53 | 31.53 | -0.08 (-0.25%) | 1,081,130 |
| 11 Jan 2023 | CNY | 31.73 | 32.1 | 31.58 | 31.61 | 31.61 | -0.17 (-0.53%) | 1,532,680 |
| 10 Jan 2023 | CNY | 31.6 | 31.86 | 31.37 | 31.78 | 31.78 | +0.16 (+0.51%) | 1,793,950 |
| 9 Jan 2023 | CNY | 31.58 | 31.96 | 31.51 | 31.62 | 31.62 | +0.01 (+0.03%) | 985,370 |
| 6 Jan 2023 | CNY | 31.75 | 31.94 | 31.57 | 31.61 | 31.61 | -0.17 (-0.53%) | 1,466,980 |
| 5 Jan 2023 | CNY | 31.22 | 31.82 | 30.91 | 31.78 | 31.78 | +0.69 (+2.22%) | 2,269,220 |
| 4 Jan 2023 | CNY | 31.09 | 31.3 | 30.93 | 31.09 | 31.09 | +0.01 (+0.03%) | 1,362,990 |
| 3 Jan 2023 | CNY | 30.44 | 31.13 | 30.41 | 31.08 | 31.08 | +0.66 (+2.17%) | 2,045,190 |
| 30 Dec 2022 | CNY | 30.83 | 30.92 | 30.4 | 30.42 | 30.42 | -0.28 (-0.91%) | 2,250,040 |
| 29 Dec 2022 | CNY | 30.72 | 31.1 | 30.65 | 30.7 | 30.7 | +0.02 (+0.07%) | 2,648,610 |
| 28 Dec 2022 | CNY | 30.85 | 31.1 | 30.65 | 30.68 | 30.68 | -0.18 (-0.58%) | 2,037,490 |
| 27 Dec 2022 | CNY | 30.8 | 30.96 | 30.62 | 30.86 | 30.86 | -0.02 (-0.06%) | 1,382,050 |
| 26 Dec 2022 | CNY | 30.49 | 30.92 | 30.4 | 30.88 | 30.88 | +0.44 (+1.45%) | 1,061,690 |
| 23 Dec 2022 | CNY | 30.48 | 30.67 | 30.34 | 30.44 | 30.44 | -0.11 (-0.36%) | 1,406,460 |
| 22 Dec 2022 | CNY | 31.13 | 31.25 | 30.45 | 30.55 | 30.55 | -0.43 (-1.39%) | 1,446,740 |
| 21 Dec 2022 | CNY | 31.31 | 31.4 | 30.87 | 30.98 | 30.98 | -0.32 (-1.02%) | 1,301,980 |
| 20 Dec 2022 | CNY | 31.59 | 31.79 | 31 | 31.3 | 31.3 | -0.39 (-1.23%) | 1,610,690 |
| 19 Dec 2022 | CNY | 33.15 | 33.23 | 31.58 | 31.69 | 31.69 | -1.37 (-4.14%) | 3,013,870 |
| 16 Dec 2022 | CNY | 33.09 | 33.48 | 33.01 | 33.06 | 33.06 | -0.31 (-0.93%) | 2,149,530 |
| 15 Dec 2022 | CNY | 33.4 | 33.61 | 33.31 | 33.37 | 33.37 | -0.05 (-0.15%) | 1,162,610 |
| 14 Dec 2022 | CNY | 33.75 | 33.8 | 33.39 | 33.42 | 33.42 | -0.38 (-1.12%) | 1,526,530 |
| 13 Dec 2022 | CNY | 33.72 | 34.09 | 33.4 | 33.8 | 33.8 | -0.02 (-0.06%) | 1,911,210 |
| 12 Dec 2022 | CNY | 33.82 | 34.3 | 33.57 | 33.82 | 33.82 | +0.06 (+0.18%) | 3,183,580 |
| 9 Dec 2022 | CNY | 33.33 | 34.14 | 33.33 | 33.76 | 33.76 | +0.37 (+1.11%) | 3,811,680 |
| 8 Dec 2022 | CNY | 33.52 | 33.57 | 33.3 | 33.39 | 33.39 | -0.08 (-0.24%) | 1,603,490 |
| 7 Dec 2022 | CNY | 33.43 | 33.57 | 33.11 | 33.47 | 33.47 | +0.04 (+0.12%) | 1,931,710 |
| 6 Dec 2022 | CNY | 33.63 | 33.72 | 33.27 | 33.43 | 33.43 | -0.2 (-0.59%) | 1,864,990 |
| 5 Dec 2022 | CNY | 33.35 | 33.85 | 33.27 | 33.63 | 33.63 | +0.4 (+1.20%) | 2,353,550 |
| 2 Dec 2022 | CNY | 33.2 | 33.33 | 33.08 | 33.23 | 33.23 | +0.04 (+0.12%) | 1,674,660 |
| 1 Dec 2022 | CNY | 33.3 | 33.47 | 33.13 | 33.19 | 33.19 | +0.18 (+0.55%) | 2,324,420 |
