| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 27.55 | 27.84 | 27.39 | 27.66 | 27.66 | -0.02 (-0.07%) | 958,415 |
| 3 Jan 2023 | CNY | 26.85 | 27.78 | 26.85 | 27.68 | 27.68 | +0.84 (+3.13%) | 1,269,584 |
| 30 Dec 2022 | CNY | 26.56 | 27.04 | 26.4 | 26.84 | 26.84 | +0.31 (+1.17%) | 606,251 |
| 29 Dec 2022 | CNY | 26.6 | 26.87 | 26.5 | 26.53 | 26.53 | -0.21 (-0.79%) | 531,381 |
| 28 Dec 2022 | CNY | 27.5 | 27.5 | 26.67 | 26.74 | 26.74 | -0.56 (-2.05%) | 805,157 |
| 27 Dec 2022 | CNY | 27.39 | 27.55 | 26.85 | 27.3 | 27.3 | -0.18 (-0.66%) | 890,685 |
| 26 Dec 2022 | CNY | 26.78 | 28.15 | 26.5 | 27.48 | 27.48 | -0.16 (-0.58%) | 1,841,662 |
| 23 Dec 2022 | CNY | 26.15 | 28.72 | 25.68 | 27.64 | 27.64 | +1.53 (+5.86%) | 2,827,161 |
| 22 Dec 2022 | CNY | 26.88 | 26.88 | 26.04 | 26.11 | 26.11 | -0.51 (-1.92%) | 704,124 |
| 21 Dec 2022 | CNY | 27.25 | 27.49 | 26.5 | 26.62 | 26.62 | -0.56 (-2.06%) | 491,047 |
| 20 Dec 2022 | CNY | 26.96 | 27.35 | 26.8 | 27.18 | 27.18 | +0.26 (+0.97%) | 478,858 |
| 19 Dec 2022 | CNY | 27.27 | 27.39 | 26.9 | 26.92 | 26.92 | -0.38 (-1.39%) | 565,808 |
| 16 Dec 2022 | CNY | 28.09 | 28.09 | 27.2 | 27.3 | 27.3 | -0.81 (-2.88%) | 857,034 |
| 15 Dec 2022 | CNY | 27.77 | 28.22 | 27.75 | 28.11 | 28.11 | +0.41 (+1.48%) | 585,602 |
| 14 Dec 2022 | CNY | 27.76 | 28.21 | 27.28 | 27.7 | 27.7 | +0.05 (+0.18%) | 929,662 |
| 13 Dec 2022 | CNY | 28.33 | 28.33 | 27.6 | 27.65 | 27.65 | -0.68 (-2.40%) | 944,610 |
| 12 Dec 2022 | CNY | 28.18 | 28.49 | 28.18 | 28.33 | 28.33 | +0.15 (+0.53%) | 526,880 |
| 9 Dec 2022 | CNY | 28.43 | 28.63 | 28.11 | 28.18 | 28.18 | -0.25 (-0.88%) | 692,553 |
| 8 Dec 2022 | CNY | 28.51 | 28.67 | 28.18 | 28.43 | 28.43 | -0.18 (-0.63%) | 779,815 |
| 7 Dec 2022 | CNY | 28.7 | 28.88 | 28.52 | 28.61 | 28.61 | -0.11 (-0.38%) | 751,871 |
| 6 Dec 2022 | CNY | 29.09 | 29.25 | 28.66 | 28.72 | 28.72 | -0.39 (-1.34%) | 1,140,096 |
| 5 Dec 2022 | CNY | 29.25 | 29.48 | 28.88 | 29.11 | 29.11 | -0.13 (-0.44%) | 1,211,706 |
| 2 Dec 2022 | CNY | 28.73 | 29.4 | 28.58 | 29.24 | 29.24 | +0.41 (+1.42%) | 1,275,830 |
| 1 Dec 2022 | CNY | 28.35 | 28.98 | 28.32 | 28.83 | 28.83 | +0.69 (+2.45%) | 1,371,277 |
| 30 Nov 2022 | CNY | 28.37 | 28.37 | 28.08 | 28.14 | 28.14 | -0.27 (-0.95%) | 1,040,668 |
| 29 Nov 2022 | CNY | 28.3 | 28.5 | 27.92 | 28.41 | 28.41 | +0.43 (+1.54%) | 1,291,636 |
| 28 Nov 2022 | CNY | 28.72 | 28.72 | 27.6 | 27.98 | 27.98 | -0.8 (-2.78%) | 2,052,685 |
| 25 Nov 2022 | CNY | 29.7 | 29.7 | 28.54 | 28.78 | 28.78 | -0.83 (-2.80%) | 1,583,754 |
| 24 Nov 2022 | CNY | 30.15 | 30.3 | 29.56 | 29.61 | 29.61 | -0.45 (-1.50%) | 1,035,111 |
| 23 Nov 2022 | CNY | 31.04 | 31.05 | 29.12 | 30.06 | 30.06 | -0.98 (-3.16%) | 2,377,003 |
