| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 21 | 21.35 | 20.91 | 21.16 | 21.16 | +0.17 (+0.81%) | 1,220,939 |
| 23 Dec 2022 | CNY | 20.62 | 21.3 | 20.51 | 20.99 | 20.99 | +0.24 (+1.16%) | 898,833 |
| 22 Dec 2022 | CNY | 22.25 | 22.29 | 20.67 | 20.75 | 20.75 | -0.72 (-3.35%) | 1,948,320 |
| 21 Dec 2022 | CNY | 21.34 | 21.58 | 20.97 | 21.47 | 21.47 | +0.35 (+1.66%) | 917,324 |
| 20 Dec 2022 | CNY | 21.28 | 21.62 | 21 | 21.12 | 21.12 | -0.51 (-2.36%) | 849,672 |
| 19 Dec 2022 | CNY | 21.45 | 22.12 | 21.4 | 21.63 | 21.63 | -0.1 (-0.46%) | 901,200 |
| 16 Dec 2022 | CNY | 21.65 | 21.89 | 21.5 | 21.73 | 21.73 | -0.09 (-0.41%) | 811,666 |
| 15 Dec 2022 | CNY | 21.85 | 22.05 | 21.65 | 21.82 | 21.82 | -0.13 (-0.59%) | 953,216 |
| 14 Dec 2022 | CNY | 22.16 | 22.5 | 21.94 | 21.95 | 21.95 | -0.26 (-1.17%) | 1,121,161 |
| 13 Dec 2022 | CNY | 22.22 | 22.48 | 22.05 | 22.21 | 22.21 | -0.07 (-0.31%) | 1,237,801 |
| 12 Dec 2022 | CNY | 23 | 23 | 21.85 | 22.28 | 22.28 | -0.9 (-3.88%) | 2,544,940 |
| 9 Dec 2022 | CNY | 22.88 | 23.28 | 22.61 | 23.18 | 23.18 | +0.3 (+1.31%) | 2,613,372 |
| 8 Dec 2022 | CNY | 22.59 | 23.06 | 22.35 | 22.88 | 22.88 | +0.28 (+1.24%) | 1,440,304 |
| 7 Dec 2022 | CNY | 22.68 | 22.72 | 22.39 | 22.6 | 22.6 | -0.08 (-0.35%) | 1,372,439 |
| 6 Dec 2022 | CNY | 22.87 | 22.87 | 22.49 | 22.68 | 22.68 | -0.19 (-0.83%) | 1,230,554 |
| 5 Dec 2022 | CNY | 23.52 | 23.52 | 22.82 | 22.87 | 22.87 | -0.43 (-1.85%) | 1,865,905 |
| 2 Dec 2022 | CNY | 23.08 | 23.4 | 22.8 | 23.3 | 23.3 | +0.4 (+1.75%) | 1,789,454 |
| 1 Dec 2022 | CNY | 22.23 | 23.28 | 22.22 | 22.9 | 22.9 | +0.74 (+3.34%) | 2,774,152 |
| 30 Nov 2022 | CNY | 22.37 | 22.55 | 22.13 | 22.16 | 22.16 | -0.21 (-0.94%) | 1,112,085 |
| 29 Nov 2022 | CNY | 22.31 | 22.6 | 21.89 | 22.37 | 22.37 | +0.18 (+0.81%) | 1,691,682 |
| 28 Nov 2022 | CNY | 22.69 | 22.74 | 22.12 | 22.19 | 22.19 | -0.57 (-2.50%) | 2,169,264 |
| 25 Nov 2022 | CNY | 22.61 | 22.86 | 22.46 | 22.76 | 22.76 | +0.23 (+1.02%) | 1,940,528 |
| 24 Nov 2022 | CNY | 22.3 | 22.73 | 22.21 | 22.53 | 22.53 | +0.23 (+1.03%) | 1,795,439 |
| 23 Nov 2022 | CNY | 22.44 | 22.45 | 21.78 | 22.3 | 22.3 | -0.2 (-0.89%) | 1,458,752 |
| 22 Nov 2022 | CNY | 22.17 | 22.5 | 21.85 | 22.5 | 22.5 | +0.34 (+1.53%) | 2,164,188 |
| 21 Nov 2022 | CNY | 22.08 | 22.23 | 21.94 | 22.16 | 22.16 | +0.1 (+0.45%) | 1,356,842 |
| 18 Nov 2022 | CNY | 22.46 | 22.5 | 22.03 | 22.06 | 22.06 | -0.34 (-1.52%) | 1,605,590 |
| 17 Nov 2022 | CNY | 22.51 | 22.57 | 22.2 | 22.4 | 22.4 | -0.11 (-0.49%) | 1,480,807 |
| 16 Nov 2022 | CNY | 22.54 | 22.81 | 22.44 | 22.51 | 22.51 | -0.01 (-0.04%) | 1,424,115 |
| 15 Nov 2022 | CNY | 21.86 | 22.68 | 21.7 | 22.52 | 22.52 | +0.56 (+2.55%) | 2,207,379 |
