| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2022 | CNY | 31.49 | 32.1 | 31.33 | 31.94 | 31.94 | +0.31 (+0.98%) | 963,843 |
| 28 Dec 2022 | CNY | 31.8 | 32 | 31.47 | 31.63 | 31.63 | -0.3 (-0.94%) | 851,678 |
| 27 Dec 2022 | CNY | 32.77 | 33.05 | 31.14 | 31.93 | 31.93 | -0.82 (-2.50%) | 1,593,706 |
| 26 Dec 2022 | CNY | 33.08 | 33.8 | 32.68 | 32.75 | 32.75 | -0.59 (-1.77%) | 1,334,853 |
| 23 Dec 2022 | CNY | 33.08 | 33.68 | 33.08 | 33.34 | 33.34 | +0.02 (+0.06%) | 1,096,592 |
| 22 Dec 2022 | CNY | 34.73 | 34.78 | 33.29 | 33.32 | 33.32 | -1.2 (-3.48%) | 1,556,625 |
| 21 Dec 2022 | CNY | 35.69 | 35.83 | 34.25 | 34.52 | 34.52 | -0.78 (-2.21%) | 2,155,740 |
| 20 Dec 2022 | CNY | 36.85 | 36.99 | 35.25 | 35.3 | 35.3 | -1.7 (-4.59%) | 2,235,491 |
| 19 Dec 2022 | CNY | 38.3 | 38.41 | 36.5 | 37 | 37 | -1.76 (-4.54%) | 3,465,287 |
| 16 Dec 2022 | CNY | 37.51 | 39.15 | 37.5 | 38.76 | 38.76 | +0.97 (+2.57%) | 3,689,894 |
| 15 Dec 2022 | CNY | 36.98 | 38.25 | 36.98 | 37.79 | 37.79 | +0.58 (+1.56%) | 2,987,719 |
| 14 Dec 2022 | CNY | 39.98 | 39.98 | 37.19 | 37.21 | 37.21 | -3.91 (-9.51%) | 5,793,635 |
| 13 Dec 2022 | CNY | 41.8 | 42.22 | 39.5 | 41.12 | 41.12 | +0.24 (+0.59%) | 6,972,098 |
| 12 Dec 2022 | CNY | 38.99 | 41.52 | 38.99 | 40.88 | 40.88 | +1.9 (+4.87%) | 6,690,652 |
| 9 Dec 2022 | CNY | 41.99 | 41.99 | 38.72 | 38.98 | 38.98 | -3.08 (-7.32%) | 8,746,516 |
| 8 Dec 2022 | CNY | 38 | 42.06 | 37.98 | 42.06 | 42.06 | +7.01 (+20.00%) | 7,816,219 |
| 7 Dec 2022 | CNY | 34.02 | 35.15 | 33.9 | 35.05 | 35.05 | +0.96 (+2.82%) | 735,977 |
| 6 Dec 2022 | CNY | 34.96 | 34.99 | 34.08 | 34.09 | 34.09 | -0.58 (-1.67%) | 581,855 |
| 5 Dec 2022 | CNY | 34.78 | 35.3 | 34.34 | 34.67 | 34.67 | +0.32 (+0.93%) | 640,069 |
| 2 Dec 2022 | CNY | 34.4 | 34.76 | 34.26 | 34.35 | 34.35 | -0.14 (-0.41%) | 420,350 |
| 1 Dec 2022 | CNY | 34.5 | 34.6 | 33.71 | 34.49 | 34.49 | +0.49 (+1.44%) | 620,272 |
| 30 Nov 2022 | CNY | 34.78 | 34.78 | 33.86 | 34 | 34 | -0.5 (-1.45%) | 398,134 |
| 29 Nov 2022 | CNY | 34.19 | 34.55 | 33.55 | 34.5 | 34.5 | +0.95 (+2.83%) | 496,980 |
| 28 Nov 2022 | CNY | 33.91 | 34.85 | 33.51 | 33.55 | 33.55 | -0.53 (-1.56%) | 566,863 |
| 25 Nov 2022 | CNY | 34.45 | 34.58 | 33.73 | 34.08 | 34.08 | -0.37 (-1.07%) | 443,424 |
| 24 Nov 2022 | CNY | 34.3 | 34.5 | 33.85 | 34.45 | 34.45 | +0.47 (+1.38%) | 632,676 |
| 23 Nov 2022 | CNY | 35.58 | 35.58 | 33.92 | 33.98 | 33.98 | -1.42 (-4.01%) | 859,002 |
| 22 Nov 2022 | CNY | 36.95 | 37.4 | 35.2 | 35.4 | 35.4 | -1.54 (-4.17%) | 1,360,094 |
| 21 Nov 2022 | CNY | 37.31 | 37.31 | 36.4 | 36.94 | 36.94 | -0.42 (-1.12%) | 931,865 |
| 18 Nov 2022 | CNY | 36.69 | 37.55 | 36.63 | 37.36 | 37.36 | +0.67 (+1.83%) | 1,271,204 |
