| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 22.7 | 22.97 | 22.48 | 22.93 | 22.93 | +0.47 (+2.09%) | 9,190,190 |
| 23 Dec 2022 | CNY | 22.26 | 22.68 | 22.1 | 22.46 | 22.46 | +0.27 (+1.22%) | 12,027,177 |
| 22 Dec 2022 | CNY | 23.11 | 23.3 | 22.16 | 22.19 | 22.19 | -0.83 (-3.61%) | 16,130,582 |
| 21 Dec 2022 | CNY | 23.18 | 23.32 | 22.71 | 23.02 | 23.02 | -0.15 (-0.65%) | 12,515,909 |
| 20 Dec 2022 | CNY | 23.96 | 23.96 | 22.5 | 23.17 | 23.17 | -1.39 (-5.66%) | 21,088,367 |
| 19 Dec 2022 | CNY | 24.73 | 25.15 | 24.44 | 24.56 | 24.56 | -0.22 (-0.89%) | 14,147,901 |
| 16 Dec 2022 | CNY | 25 | 25.04 | 24.53 | 24.78 | 24.78 | -0.42 (-1.67%) | 13,343,510 |
| 15 Dec 2022 | CNY | 24.51 | 25.2 | 24.51 | 25.2 | 25.2 | +0.81 (+3.32%) | 21,373,259 |
| 14 Dec 2022 | CNY | 24.56 | 24.89 | 24.25 | 24.39 | 24.39 | -0.15 (-0.61%) | 16,032,821 |
| 13 Dec 2022 | CNY | 25 | 25.3 | 24.5 | 24.54 | 24.54 | -0.53 (-2.11%) | 19,531,963 |
| 12 Dec 2022 | CNY | 25.65 | 25.83 | 25.01 | 25.07 | 25.07 | -0.46 (-1.80%) | 17,691,426 |
| 9 Dec 2022 | CNY | 25.78 | 25.78 | 25.36 | 25.53 | 25.53 | -0.16 (-0.62%) | 15,947,950 |
| 8 Dec 2022 | CNY | 26.01 | 26.07 | 25.65 | 25.69 | 25.69 | -0.51 (-1.95%) | 16,662,703 |
| 7 Dec 2022 | CNY | 26.06 | 26.48 | 25.77 | 26.2 | 26.2 | +0.19 (+0.73%) | 21,327,209 |
| 6 Dec 2022 | CNY | 26.68 | 26.7 | 25.9 | 26.01 | 26.01 | -0.75 (-2.80%) | 28,383,807 |
| 5 Dec 2022 | CNY | 27.03 | 27.18 | 26.43 | 26.76 | 26.76 | -0.18 (-0.67%) | 30,392,682 |
| 2 Dec 2022 | CNY | 26.22 | 26.94 | 25.83 | 26.94 | 26.94 | +0.77 (+2.94%) | 42,477,711 |
| 1 Dec 2022 | CNY | 26 | 26.42 | 25.76 | 26.17 | 26.17 | +0.34 (+1.32%) | 30,124,309 |
| 30 Nov 2022 | CNY | 25.92 | 26.99 | 25.78 | 25.83 | 25.83 | -0.21 (-0.81%) | 39,182,173 |
| 29 Nov 2022 | CNY | 25.68 | 26.45 | 25.68 | 26.04 | 26.04 | +0.05 (+0.19%) | 34,359,415 |
| 28 Nov 2022 | CNY | 25.67 | 26.3 | 25.48 | 25.99 | 25.99 | -0.45 (-1.70%) | 35,227,819 |
| 25 Nov 2022 | CNY | 26.09 | 26.64 | 25.98 | 26.44 | 26.44 | -0.46 (-1.71%) | 47,010,781 |
| 24 Nov 2022 | CNY | 26.02 | 27.18 | 25.61 | 26.9 | 26.9 | +1.25 (+4.87%) | 91,221,099 |
| 23 Nov 2022 | CNY | 23.98 | 25.65 | 23.8 | 25.65 | 25.65 | +2.33 (+9.99%) | 68,901,973 |
| 22 Nov 2022 | CNY | 24 | 24.05 | 23.22 | 23.32 | 23.32 | -0.84 (-3.48%) | 18,325,677 |
| 21 Nov 2022 | CNY | 23.64 | 24.23 | 23.3 | 24.16 | 24.16 | +0.74 (+3.16%) | 20,145,168 |
| 18 Nov 2022 | CNY | 23.73 | 24.05 | 23.4 | 23.42 | 23.42 | -0.26 (-1.10%) | 13,573,738 |
| 17 Nov 2022 | CNY | 24.03 | 24.03 | 23.2 | 23.68 | 23.68 | -0.43 (-1.78%) | 17,874,369 |
| 16 Nov 2022 | CNY | 24.55 | 24.6 | 24.04 | 24.11 | 24.11 | -0.34 (-1.39%) | 13,899,880 |
| 15 Nov 2022 | CNY | 23.75 | 24.48 | 23.5 | 24.45 | 24.45 | +0.87 (+3.69%) | 21,184,675 |
