| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 29.8 | 30.08 | 29.71 | 29.81 | 29.81 | -0.15 (-0.50%) | 1,074,400 |
| 3 Jan 2023 | CNY | 30.33 | 30.64 | 29.88 | 29.96 | 29.96 | -0.28 (-0.93%) | 1,624,066 |
| 30 Dec 2022 | CNY | 30.15 | 30.38 | 29.82 | 30.24 | 30.24 | +0.15 (+0.50%) | 1,042,133 |
| 29 Dec 2022 | CNY | 30.44 | 30.44 | 29.73 | 30.09 | 30.09 | -0.06 (-0.20%) | 791,008 |
| 28 Dec 2022 | CNY | 30.47 | 30.66 | 30.08 | 30.15 | 30.15 | -0.26 (-0.85%) | 870,600 |
| 27 Dec 2022 | CNY | 30.31 | 30.83 | 30.03 | 30.41 | 30.41 | +0.22 (+0.73%) | 1,160,116 |
| 26 Dec 2022 | CNY | 30.52 | 30.99 | 30.03 | 30.19 | 30.19 | -0.3 (-0.98%) | 1,683,585 |
| 23 Dec 2022 | CNY | 30.55 | 30.99 | 30.13 | 30.49 | 30.49 | +0.05 (+0.16%) | 1,502,962 |
| 22 Dec 2022 | CNY | 30.03 | 31.1 | 29.95 | 30.44 | 30.44 | +0.47 (+1.57%) | 1,568,145 |
| 21 Dec 2022 | CNY | 29.95 | 30.2 | 29.8 | 29.97 | 29.97 | +0.18 (+0.60%) | 846,166 |
| 20 Dec 2022 | CNY | 30.33 | 30.42 | 29.6 | 29.79 | 29.79 | -0.46 (-1.52%) | 1,201,584 |
| 19 Dec 2022 | CNY | 31.22 | 31.39 | 30.15 | 30.25 | 30.25 | -0.98 (-3.14%) | 1,382,200 |
| 16 Dec 2022 | CNY | 30.69 | 31.25 | 30.52 | 31.23 | 31.23 | +0.41 (+1.33%) | 1,782,982 |
| 15 Dec 2022 | CNY | 31.36 | 31.8 | 30.7 | 30.82 | 30.82 | -0.53 (-1.69%) | 1,550,576 |
| 14 Dec 2022 | CNY | 30.83 | 31.64 | 30.7 | 31.35 | 31.35 | +0.4 (+1.29%) | 2,043,970 |
| 13 Dec 2022 | CNY | 30.5 | 31.05 | 30.41 | 30.95 | 30.95 | +0.35 (+1.14%) | 1,402,921 |
| 12 Dec 2022 | CNY | 30.66 | 31.05 | 30.38 | 30.6 | 30.6 | -0.13 (-0.42%) | 1,340,407 |
| 9 Dec 2022 | CNY | 30.54 | 30.91 | 30.13 | 30.73 | 30.73 | +0.12 (+0.39%) | 1,940,177 |
| 8 Dec 2022 | CNY | 30.49 | 30.8 | 30.36 | 30.61 | 30.61 | -0.05 (-0.16%) | 1,024,731 |
| 7 Dec 2022 | CNY | 30.49 | 30.87 | 30.18 | 30.66 | 30.66 | +0.12 (+0.39%) | 1,370,649 |
| 6 Dec 2022 | CNY | 30.34 | 31 | 30.23 | 30.54 | 30.54 | +0.31 (+1.03%) | 1,656,648 |
| 5 Dec 2022 | CNY | 30.33 | 30.66 | 30.1 | 30.23 | 30.23 | +0.24 (+0.80%) | 1,758,968 |
| 2 Dec 2022 | CNY | 29.9 | 30.55 | 29.9 | 29.99 | 29.99 | +0.04 (+0.13%) | 1,567,859 |
| 1 Dec 2022 | CNY | 29.95 | 30.5 | 29.76 | 29.95 | 29.95 | +0.26 (+0.88%) | 2,216,052 |
| 30 Nov 2022 | CNY | 29.68 | 29.9 | 29.33 | 29.69 | 29.69 | +0.05 (+0.17%) | 1,178,281 |
| 29 Nov 2022 | CNY | 29.3 | 29.75 | 29.07 | 29.64 | 29.64 | +0.58 (+2.00%) | 1,431,174 |
| 28 Nov 2022 | CNY | 28.93 | 29.1 | 28.29 | 29.06 | 29.06 | +0.1 (+0.35%) | 1,409,890 |
| 25 Nov 2022 | CNY | 28.85 | 29.07 | 28.67 | 28.96 | 28.96 | +0.11 (+0.38%) | 626,070 |
| 24 Nov 2022 | CNY | 29.16 | 29.43 | 28.71 | 28.85 | 28.85 | -0.26 (-0.89%) | 649,565 |
| 23 Nov 2022 | CNY | 29.39 | 29.52 | 28.8 | 29.11 | 29.11 | -0.25 (-0.85%) | 1,051,806 |
