| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2022 | CNY | 26.44 | 27.09 | 26.28 | 26.43 | 26.43 | -0.01 (-0.04%) | 880,020 |
| 28 Dec 2022 | CNY | 26.77 | 26.77 | 25.97 | 26.44 | 26.44 | -0.34 (-1.27%) | 1,281,577 |
| 27 Dec 2022 | CNY | 26.79 | 27.2 | 26.7 | 26.78 | 26.78 | -0.05 (-0.19%) | 1,565,373 |
| 26 Dec 2022 | CNY | 25.23 | 27.06 | 25.15 | 26.83 | 26.83 | +1.71 (+6.81%) | 1,854,785 |
| 23 Dec 2022 | CNY | 24.9 | 25.24 | 24.6 | 25.12 | 25.12 | +0.13 (+0.52%) | 625,220 |
| 22 Dec 2022 | CNY | 25.64 | 25.85 | 24.98 | 24.99 | 24.99 | -0.61 (-2.38%) | 857,400 |
| 21 Dec 2022 | CNY | 25.99 | 26.25 | 25.25 | 25.6 | 25.6 | -0.39 (-1.50%) | 790,500 |
| 20 Dec 2022 | CNY | 26.06 | 26.15 | 25.58 | 25.99 | 25.99 | +0.17 (+0.66%) | 589,081 |
| 19 Dec 2022 | CNY | 26.43 | 26.48 | 25.61 | 25.82 | 25.82 | -0.68 (-2.57%) | 1,207,052 |
| 16 Dec 2022 | CNY | 27.15 | 27.33 | 26.41 | 26.5 | 26.5 | -0.88 (-3.21%) | 1,168,521 |
| 15 Dec 2022 | CNY | 26.98 | 27.4 | 26.74 | 27.38 | 27.38 | +0.48 (+1.78%) | 1,068,282 |
| 14 Dec 2022 | CNY | 26.86 | 27.28 | 26.71 | 26.9 | 26.9 | +0.13 (+0.49%) | 959,756 |
| 13 Dec 2022 | CNY | 27.61 | 27.8 | 26.73 | 26.77 | 26.77 | -0.84 (-3.04%) | 1,731,326 |
| 12 Dec 2022 | CNY | 27.37 | 27.91 | 27.27 | 27.61 | 27.61 | -0.06 (-0.22%) | 992,962 |
| 9 Dec 2022 | CNY | 27.94 | 28.09 | 27.65 | 27.67 | 27.67 | -0.27 (-0.97%) | 1,160,980 |
| 8 Dec 2022 | CNY | 28.18 | 28.18 | 27.05 | 27.94 | 27.94 | -0.24 (-0.85%) | 1,455,621 |
| 7 Dec 2022 | CNY | 28.49 | 28.5 | 27.69 | 28.18 | 28.18 | -0.28 (-0.98%) | 1,761,747 |
| 6 Dec 2022 | CNY | 28.72 | 28.98 | 28.25 | 28.46 | 28.46 | -0.45 (-1.56%) | 1,966,462 |
| 5 Dec 2022 | CNY | 29.2 | 29.2 | 28.58 | 28.91 | 28.91 | +0.09 (+0.31%) | 1,988,312 |
| 2 Dec 2022 | CNY | 30.1 | 30.29 | 28.8 | 28.82 | 28.82 | -1.33 (-4.41%) | 3,717,236 |
| 1 Dec 2022 | CNY | 30.2 | 30.47 | 29.9 | 30.15 | 30.15 | +0.15 (+0.50%) | 1,768,386 |
| 30 Nov 2022 | CNY | 29.97 | 30.68 | 29.78 | 30 | 30 | +0.02 (+0.07%) | 2,262,159 |
| 29 Nov 2022 | CNY | 29.54 | 30.44 | 29.26 | 29.98 | 29.98 | +0.44 (+1.49%) | 2,081,219 |
| 28 Nov 2022 | CNY | 29.2 | 29.69 | 28.76 | 29.54 | 29.54 | -0.26 (-0.87%) | 2,283,796 |
| 25 Nov 2022 | CNY | 30.38 | 30.59 | 29.56 | 29.8 | 29.8 | -0.79 (-2.58%) | 2,158,051 |
| 24 Nov 2022 | CNY | 31.4 | 31.49 | 30.37 | 30.59 | 30.59 | -1.26 (-3.96%) | 3,820,493 |
| 23 Nov 2022 | CNY | 29.99 | 32.37 | 29.18 | 31.85 | 31.85 | +2.04 (+6.84%) | 6,766,402 |
| 22 Nov 2022 | CNY | 30.35 | 30.35 | 29.6 | 29.81 | 29.81 | -0.61 (-2.01%) | 3,156,347 |
| 21 Nov 2022 | CNY | 30.69 | 30.85 | 29.67 | 30.42 | 30.42 | -0.76 (-2.44%) | 4,615,814 |
| 18 Nov 2022 | CNY | 32.65 | 33.42 | 30.91 | 31.18 | 31.18 | -0.84 (-2.62%) | 10,561,938 |
