| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 20.81 | 21.35 | 20.45 | 21.09 | 21.09 | +0.25 (+1.20%) | 7,907,947 |
| 26 Dec 2022 | CNY | 20.6 | 20.96 | 20.5 | 20.84 | 20.84 | +0.24 (+1.17%) | 3,691,270 |
| 23 Dec 2022 | CNY | 20.01 | 20.62 | 20 | 20.6 | 20.6 | +0.3 (+1.48%) | 5,119,875 |
| 22 Dec 2022 | CNY | 20.94 | 21.3 | 20.25 | 20.3 | 20.3 | -0.8 (-3.79%) | 5,393,833 |
| 21 Dec 2022 | CNY | 21.6 | 21.68 | 20.74 | 21.1 | 21.1 | -0.54 (-2.50%) | 6,795,660 |
| 20 Dec 2022 | CNY | 21.55 | 22.1 | 21.5 | 21.64 | 21.64 | -0.27 (-1.23%) | 4,882,171 |
| 19 Dec 2022 | CNY | 22.69 | 23.05 | 21.82 | 21.91 | 21.91 | -0.55 (-2.45%) | 8,448,004 |
| 16 Dec 2022 | CNY | 22.36 | 22.89 | 22.3 | 22.46 | 22.46 | -0.18 (-0.80%) | 6,204,719 |
| 15 Dec 2022 | CNY | 23.45 | 23.59 | 22.52 | 22.64 | 22.64 | -1.22 (-5.11%) | 10,737,723 |
| 14 Dec 2022 | CNY | 23.43 | 24.18 | 23.12 | 23.86 | 23.86 | +0.15 (+0.63%) | 9,766,316 |
| 13 Dec 2022 | CNY | 24.77 | 24.86 | 23.43 | 23.71 | 23.71 | -1.32 (-5.27%) | 10,382,440 |
| 12 Dec 2022 | CNY | 24.85 | 25.04 | 24 | 25.03 | 25.03 | +0.4 (+1.62%) | 9,763,265 |
| 9 Dec 2022 | CNY | 24.76 | 25.64 | 24.4 | 24.63 | 24.63 | -0.48 (-1.91%) | 10,870,011 |
| 8 Dec 2022 | CNY | 24.46 | 26.23 | 24.46 | 25.11 | 25.11 | -0.24 (-0.95%) | 13,540,622 |
| 7 Dec 2022 | CNY | 27.59 | 27.59 | 25.3 | 25.35 | 25.35 | -2.18 (-7.92%) | 20,266,595 |
| 6 Dec 2022 | CNY | 26.51 | 27.56 | 26.11 | 27.53 | 27.53 | +0.78 (+2.92%) | 18,667,517 |
| 5 Dec 2022 | CNY | 26.05 | 27.55 | 26.04 | 26.75 | 26.75 | +0.45 (+1.71%) | 17,725,340 |
| 2 Dec 2022 | CNY | 25.75 | 26.88 | 25.58 | 26.3 | 26.3 | +0.08 (+0.31%) | 16,110,047 |
| 1 Dec 2022 | CNY | 26 | 27.23 | 24.82 | 26.22 | 26.22 | -1.36 (-4.93%) | 22,416,150 |
| 30 Nov 2022 | CNY | 26.35 | 29.49 | 26.01 | 27.58 | 27.58 | +0.65 (+2.41%) | 29,451,490 |
| 29 Nov 2022 | CNY | 28.06 | 29.59 | 25.72 | 26.93 | 26.93 | -0.38 (-1.39%) | 32,750,776 |
| 28 Nov 2022 | CNY | 24.75 | 27.31 | 23.5 | 27.31 | 27.31 | +2.48 (+9.99%) | 25,303,975 |
| 25 Nov 2022 | CNY | 21.7 | 24.83 | 21.7 | 24.83 | 24.83 | +2.26 (+10.01%) | 25,842,543 |
| 24 Nov 2022 | CNY | 23.68 | 24.5 | 22.11 | 22.57 | 22.57 | -0.35 (-1.53%) | 31,843,017 |
| 23 Nov 2022 | CNY | 20.38 | 22.92 | 20.3 | 22.92 | 22.92 | +2.08 (+9.98%) | 22,184,244 |
| 22 Nov 2022 | CNY | 20.48 | 21.88 | 20.48 | 20.84 | 20.84 | +0.14 (+0.68%) | 15,179,318 |
| 21 Nov 2022 | CNY | 20.41 | 20.94 | 19.88 | 20.7 | 20.7 | -0.18 (-0.86%) | 11,582,604 |
| 18 Nov 2022 | CNY | 21.38 | 22.3 | 20.75 | 20.88 | 20.88 | -0.86 (-3.96%) | 19,580,529 |
| 17 Nov 2022 | CNY | 21.3 | 24 | 21 | 21.74 | 21.74 | -0.37 (-1.67%) | 27,490,609 |
| 16 Nov 2022 | CNY | 20.21 | 22.11 | 20.19 | 22.11 | 22.11 | +2.01 (+10.00%) | 20,579,496 |
