| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 26.66 | 27.15 | 26.42 | 26.88 | 26.88 | +0.22 (+0.83%) | 2,162,719 |
| 4 Jan 2023 | CNY | 26.03 | 26.7 | 26.01 | 26.66 | 26.66 | +0.55 (+2.11%) | 1,203,766 |
| 3 Jan 2023 | CNY | 25.78 | 26.13 | 25.72 | 26.11 | 26.11 | +0.32 (+1.24%) | 433,590 |
| 30 Dec 2022 | CNY | 25.83 | 25.93 | 25.64 | 25.79 | 25.79 | -0.04 (-0.15%) | 264,215 |
| 29 Dec 2022 | CNY | 25.61 | 26.08 | 25.5 | 25.83 | 25.83 | +0.03 (+0.12%) | 413,575 |
| 28 Dec 2022 | CNY | 25.71 | 26.28 | 25.6 | 25.8 | 25.8 | +0.1 (+0.39%) | 658,075 |
| 27 Dec 2022 | CNY | 25.5 | 25.84 | 25.47 | 25.7 | 25.7 | +0.21 (+0.82%) | 439,454 |
| 26 Dec 2022 | CNY | 25.06 | 25.56 | 25.01 | 25.49 | 25.49 | +0.44 (+1.76%) | 416,917 |
| 23 Dec 2022 | CNY | 25.13 | 25.24 | 24.94 | 25.05 | 25.05 | -0.08 (-0.32%) | 376,495 |
| 22 Dec 2022 | CNY | 25.79 | 25.95 | 25.12 | 25.13 | 25.13 | -0.65 (-2.52%) | 519,489 |
| 21 Dec 2022 | CNY | 25.91 | 26.03 | 25.67 | 25.78 | 25.78 | -0.15 (-0.58%) | 361,190 |
| 20 Dec 2022 | CNY | 25.93 | 25.99 | 25.56 | 25.93 | 25.93 | -0.01 (-0.04%) | 496,953 |
| 19 Dec 2022 | CNY | 26.41 | 26.53 | 25.79 | 25.94 | 25.94 | -0.51 (-1.93%) | 862,441 |
| 16 Dec 2022 | CNY | 26.82 | 26.83 | 26.42 | 26.45 | 26.45 | -0.4 (-1.49%) | 707,114 |
| 15 Dec 2022 | CNY | 26.81 | 26.95 | 26.77 | 26.85 | 26.85 | +0.05 (+0.19%) | 418,900 |
| 14 Dec 2022 | CNY | 26.88 | 26.94 | 26.76 | 26.8 | 26.8 | 0.0 (0.0%) | 542,445 |
| 13 Dec 2022 | CNY | 27.11 | 27.19 | 26.78 | 26.8 | 26.8 | -0.26 (-0.96%) | 760,000 |
| 12 Dec 2022 | CNY | 27.7 | 27.74 | 26.99 | 27.06 | 27.06 | -0.65 (-2.35%) | 947,767 |
| 9 Dec 2022 | CNY | 27.59 | 27.8 | 27.43 | 27.71 | 27.71 | +0.13 (+0.47%) | 839,700 |
| 8 Dec 2022 | CNY | 27.46 | 27.64 | 27.14 | 27.58 | 27.58 | +0.12 (+0.44%) | 848,803 |
| 7 Dec 2022 | CNY | 27.5 | 27.69 | 27.45 | 27.46 | 27.46 | -0.14 (-0.51%) | 670,486 |
| 6 Dec 2022 | CNY | 27.83 | 27.84 | 27.51 | 27.6 | 27.6 | -0.25 (-0.90%) | 1,055,167 |
| 5 Dec 2022 | CNY | 27.5 | 27.97 | 27.43 | 27.85 | 27.85 | +0.39 (+1.42%) | 1,569,266 |
| 2 Dec 2022 | CNY | 27.41 | 27.48 | 27.3 | 27.46 | 27.46 | +0.05 (+0.18%) | 661,356 |
| 1 Dec 2022 | CNY | 27.5 | 27.5 | 27.32 | 27.41 | 27.41 | +0.14 (+0.51%) | 651,275 |
| 30 Nov 2022 | CNY | 27.39 | 27.41 | 27.21 | 27.27 | 27.27 | -0.12 (-0.44%) | 595,264 |
| 29 Nov 2022 | CNY | 26.8 | 27.49 | 26.71 | 27.39 | 27.39 | +0.55 (+2.05%) | 1,158,588 |
| 28 Nov 2022 | CNY | 26.79 | 26.89 | 26.33 | 26.84 | 26.84 | -0.04 (-0.15%) | 619,729 |
| 25 Nov 2022 | CNY | 26.82 | 27.05 | 26.82 | 26.88 | 26.88 | -0.02 (-0.07%) | 540,276 |
| 24 Nov 2022 | CNY | 26.8 | 27 | 26.65 | 26.9 | 26.9 | +0.11 (+0.41%) | 641,124 |
