| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 24.7 | 24.9 | 23.31 | 24.05 | 24.05 | -0.34 (-1.39%) | 84,255,543 |
| 4 Jan 2023 | CNY | 23.45 | 24.39 | 23.3 | 24.39 | 24.39 | +2.22 (+10.01%) | 53,162,864 |
| 3 Jan 2023 | CNY | 20.55 | 22.17 | 20.17 | 22.17 | 22.17 | +2.02 (+10.02%) | 39,967,552 |
| 30 Dec 2022 | CNY | 20 | 20.66 | 19.63 | 20.15 | 20.15 | 0.0 (0.0%) | 29,631,869 |
| 29 Dec 2022 | CNY | 20.11 | 20.78 | 19.93 | 20.15 | 20.15 | +0.15 (+0.75%) | 36,614,108 |
| 28 Dec 2022 | CNY | 20.91 | 21.6 | 19.92 | 20 | 20 | -0.95 (-4.53%) | 41,600,780 |
| 27 Dec 2022 | CNY | 21.45 | 21.58 | 20.4 | 20.95 | 20.95 | -0.61 (-2.83%) | 34,562,065 |
| 26 Dec 2022 | CNY | 20.66 | 21.64 | 20.37 | 21.56 | 21.56 | +0.91 (+4.41%) | 40,324,148 |
| 23 Dec 2022 | CNY | 20.6 | 21.36 | 20.2 | 20.65 | 20.65 | +0.15 (+0.73%) | 32,252,686 |
| 22 Dec 2022 | CNY | 21.39 | 21.44 | 20.49 | 20.5 | 20.5 | -0.54 (-2.57%) | 37,702,676 |
| 21 Dec 2022 | CNY | 21.5 | 22.28 | 20.87 | 21.04 | 21.04 | -1.61 (-7.11%) | 58,290,265 |
| 20 Dec 2022 | CNY | 26.21 | 26.21 | 22.65 | 22.65 | 22.65 | -2.52 (-10.01%) | 47,558,773 |
| 19 Dec 2022 | CNY | 25.3 | 25.65 | 24.25 | 25.17 | 25.17 | -0.02 (-0.08%) | 44,081,647 |
| 16 Dec 2022 | CNY | 24.8 | 25.68 | 24.65 | 25.19 | 25.19 | 0.0 (0.0%) | 46,226,563 |
| 15 Dec 2022 | CNY | 23.7 | 26.07 | 23.6 | 25.19 | 25.19 | +1.49 (+6.29%) | 74,646,976 |
| 14 Dec 2022 | CNY | 23.5 | 24.09 | 23.23 | 23.7 | 23.7 | -0.1 (-0.42%) | 31,445,156 |
| 13 Dec 2022 | CNY | 24.8 | 25.18 | 23.49 | 23.8 | 23.8 | -1.13 (-4.53%) | 48,071,858 |
| 12 Dec 2022 | CNY | 24.66 | 25.24 | 24.44 | 24.93 | 24.93 | +0.6 (+2.47%) | 44,672,587 |
| 9 Dec 2022 | CNY | 24.4 | 24.95 | 23.93 | 24.33 | 24.33 | -0.02 (-0.08%) | 37,510,913 |
| 8 Dec 2022 | CNY | 25.1 | 25.35 | 23.68 | 24.35 | 24.35 | -0.91 (-3.60%) | 53,300,214 |
| 7 Dec 2022 | CNY | 25.15 | 25.65 | 24.11 | 25.26 | 25.26 | +0.12 (+0.48%) | 58,194,350 |
| 6 Dec 2022 | CNY | 26.9 | 27.3 | 24.88 | 25.14 | 25.14 | -2.01 (-7.40%) | 72,284,760 |
| 5 Dec 2022 | CNY | 27.03 | 27.55 | 26.04 | 27.15 | 27.15 | +0.44 (+1.65%) | 57,531,563 |
| 2 Dec 2022 | CNY | 26.51 | 29 | 26.4 | 26.71 | 26.71 | +0.21 (+0.79%) | 84,745,228 |
| 1 Dec 2022 | CNY | 25.61 | 27.5 | 25.4 | 26.5 | 26.5 | +0.63 (+2.44%) | 81,256,566 |
| 30 Nov 2022 | CNY | 26.79 | 26.89 | 25.1 | 25.87 | 25.87 | -1.13 (-4.19%) | 61,978,469 |
| 29 Nov 2022 | CNY | 25.89 | 27.59 | 25.22 | 27 | 27 | +0.5 (+1.89%) | 84,943,097 |
| 28 Nov 2022 | CNY | 23.85 | 27.2 | 23.59 | 26.5 | 26.5 | +1.64 (+6.60%) | 95,278,533 |
| 25 Nov 2022 | CNY | 26.09 | 26.83 | 24.81 | 24.86 | 24.86 | -1.29 (-4.93%) | 65,551,528 |
| 24 Nov 2022 | CNY | 25.32 | 26.47 | 24.77 | 26.15 | 26.15 | +0.05 (+0.19%) | 74,251,916 |
