| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 25.13 | 26.07 | 25.13 | 25.98 | 25.98 | +0.85 (+3.38%) | 7,058,679 |
| 23 Dec 2022 | CNY | 24.96 | 25.27 | 24.86 | 25.13 | 25.13 | +0.16 (+0.64%) | 6,151,016 |
| 22 Dec 2022 | CNY | 26 | 26.09 | 24.9 | 24.97 | 24.97 | -0.89 (-3.44%) | 10,397,989 |
| 21 Dec 2022 | CNY | 26.2 | 26.38 | 25.75 | 25.86 | 25.86 | -0.37 (-1.41%) | 5,816,823 |
| 20 Dec 2022 | CNY | 26.07 | 26.34 | 25.72 | 26.23 | 26.23 | +0.05 (+0.19%) | 6,802,517 |
| 19 Dec 2022 | CNY | 26.44 | 27.18 | 25.98 | 26.18 | 26.18 | -0.4 (-1.50%) | 12,268,560 |
| 16 Dec 2022 | CNY | 26.69 | 26.76 | 26.23 | 26.58 | 26.58 | -0.11 (-0.41%) | 8,915,701 |
| 15 Dec 2022 | CNY | 26.85 | 27.02 | 26.39 | 26.69 | 26.69 | -0.2 (-0.74%) | 8,883,466 |
| 14 Dec 2022 | CNY | 26.88 | 27.24 | 26.8 | 26.89 | 26.89 | -0.11 (-0.41%) | 7,711,578 |
| 13 Dec 2022 | CNY | 27.5 | 27.75 | 26.86 | 27 | 27 | -0.49 (-1.78%) | 9,128,286 |
| 12 Dec 2022 | CNY | 28.18 | 28.28 | 27.44 | 27.49 | 27.49 | -0.7 (-2.48%) | 11,323,101 |
| 9 Dec 2022 | CNY | 28.1 | 28.78 | 27.91 | 28.19 | 28.19 | -0.04 (-0.14%) | 12,873,872 |
| 8 Dec 2022 | CNY | 28 | 28.35 | 27.65 | 28.23 | 28.23 | +0.08 (+0.28%) | 9,302,418 |
| 7 Dec 2022 | CNY | 28.72 | 29.24 | 27.99 | 28.15 | 28.15 | -0.62 (-2.16%) | 16,170,461 |
| 6 Dec 2022 | CNY | 29.01 | 29.22 | 28.12 | 28.77 | 28.77 | -0.58 (-1.98%) | 13,294,892 |
| 5 Dec 2022 | CNY | 29.63 | 29.97 | 29.15 | 29.35 | 29.35 | -0.27 (-0.91%) | 9,249,726 |
| 2 Dec 2022 | CNY | 29.93 | 30.18 | 29.56 | 29.62 | 29.62 | -0.58 (-1.92%) | 9,115,581 |
| 1 Dec 2022 | CNY | 30.6 | 30.78 | 30.16 | 30.2 | 30.2 | -0.58 (-1.88%) | 8,506,453 |
| 30 Nov 2022 | CNY | 30.23 | 30.78 | 29.66 | 30.78 | 30.78 | +0.55 (+1.82%) | 8,978,816 |
| 29 Nov 2022 | CNY | 30.33 | 30.64 | 29.83 | 30.23 | 30.23 | -0.09 (-0.30%) | 5,313,223 |
| 28 Nov 2022 | CNY | 30.11 | 30.39 | 29.46 | 30.32 | 30.32 | -0.28 (-0.92%) | 6,297,438 |
| 25 Nov 2022 | CNY | 31.12 | 31.15 | 30.38 | 30.6 | 30.6 | -0.51 (-1.64%) | 7,419,805 |
| 24 Nov 2022 | CNY | 29.98 | 31.5 | 29.76 | 31.11 | 31.11 | +1.32 (+4.43%) | 14,383,608 |
| 23 Nov 2022 | CNY | 30 | 30.14 | 29.52 | 29.79 | 29.79 | -0.24 (-0.80%) | 5,828,445 |
| 22 Nov 2022 | CNY | 30.22 | 30.41 | 29.82 | 30.03 | 30.03 | -0.18 (-0.60%) | 6,594,803 |
| 21 Nov 2022 | CNY | 29.31 | 30.38 | 28.9 | 30.21 | 30.21 | +0.36 (+1.21%) | 9,902,801 |
| 18 Nov 2022 | CNY | 29.94 | 30.48 | 29.52 | 29.85 | 29.85 | +0.05 (+0.17%) | 10,074,902 |
| 17 Nov 2022 | CNY | 29.65 | 29.88 | 29.33 | 29.8 | 29.8 | +0.11 (+0.37%) | 6,848,227 |
| 16 Nov 2022 | CNY | 30.11 | 30.42 | 29.63 | 29.69 | 29.69 | -0.73 (-2.40%) | 7,168,837 |
| 15 Nov 2022 | CNY | 30.23 | 30.49 | 29.45 | 30.42 | 30.42 | +0.41 (+1.37%) | 8,509,163 |
