| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 22.66 | 22.98 | 22.35 | 22.83 | 22.83 | +0.21 (+0.93%) | 3,091,001 |
| 26 Dec 2022 | CNY | 21.4 | 22.69 | 21.4 | 22.62 | 22.62 | +1.36 (+6.40%) | 4,207,372 |
| 23 Dec 2022 | CNY | 21.7 | 21.87 | 21.03 | 21.26 | 21.26 | -0.64 (-2.92%) | 2,926,049 |
| 22 Dec 2022 | CNY | 22.28 | 22.6 | 21.72 | 21.9 | 21.9 | -0.38 (-1.71%) | 2,992,814 |
| 21 Dec 2022 | CNY | 23 | 23.16 | 22.12 | 22.28 | 22.28 | -0.79 (-3.42%) | 3,143,900 |
| 20 Dec 2022 | CNY | 22.9 | 23.3 | 22.66 | 23.07 | 23.07 | +0.14 (+0.61%) | 2,245,759 |
| 19 Dec 2022 | CNY | 22.44 | 23.06 | 22.4 | 22.93 | 22.93 | +0.03 (+0.13%) | 3,614,885 |
| 16 Dec 2022 | CNY | 24 | 24.36 | 22.62 | 22.9 | 22.9 | -1.53 (-6.26%) | 6,872,534 |
| 15 Dec 2022 | CNY | 24 | 24.72 | 23.36 | 24.43 | 24.43 | +0.87 (+3.69%) | 4,555,816 |
| 14 Dec 2022 | CNY | 23.9 | 24.37 | 23.53 | 23.56 | 23.56 | +0.24 (+1.03%) | 5,375,314 |
| 13 Dec 2022 | CNY | 25.25 | 25.25 | 23.28 | 23.32 | 23.32 | -1.94 (-7.68%) | 7,072,500 |
| 12 Dec 2022 | CNY | 24.17 | 25.26 | 24.15 | 25.26 | 25.26 | +0.97 (+3.99%) | 5,214,400 |
| 9 Dec 2022 | CNY | 24.78 | 25.15 | 23.98 | 24.29 | 24.29 | -0.32 (-1.30%) | 5,561,496 |
| 8 Dec 2022 | CNY | 25.62 | 25.74 | 24.57 | 24.61 | 24.61 | -1.24 (-4.80%) | 6,704,983 |
| 7 Dec 2022 | CNY | 27.69 | 28.18 | 25.46 | 25.85 | 25.85 | -0.96 (-3.58%) | 10,530,890 |
| 6 Dec 2022 | CNY | 25.4 | 27.58 | 25.17 | 26.81 | 26.81 | +1.41 (+5.55%) | 9,237,899 |
| 5 Dec 2022 | CNY | 24.54 | 25.84 | 24.54 | 25.4 | 25.4 | +0.89 (+3.63%) | 7,439,268 |
| 2 Dec 2022 | CNY | 23.69 | 25.5 | 23.59 | 24.51 | 24.51 | +0.69 (+2.90%) | 6,336,907 |
| 1 Dec 2022 | CNY | 23.8 | 23.93 | 23.27 | 23.82 | 23.82 | +0.27 (+1.15%) | 3,919,500 |
| 30 Nov 2022 | CNY | 23.67 | 23.92 | 23.23 | 23.55 | 23.55 | -0.24 (-1.01%) | 3,010,570 |
| 29 Nov 2022 | CNY | 23.98 | 24.18 | 23.61 | 23.79 | 23.79 | -0.13 (-0.54%) | 3,210,100 |
| 28 Nov 2022 | CNY | 23.51 | 24.19 | 23.51 | 23.92 | 23.92 | -0.27 (-1.12%) | 3,270,700 |
| 25 Nov 2022 | CNY | 24.84 | 25.09 | 24.18 | 24.19 | 24.19 | -0.65 (-2.62%) | 2,945,500 |
| 24 Nov 2022 | CNY | 25.4 | 25.8 | 24.78 | 24.84 | 24.84 | -0.47 (-1.86%) | 3,108,568 |
| 23 Nov 2022 | CNY | 25.12 | 25.52 | 24.76 | 25.31 | 25.31 | +0.18 (+0.72%) | 3,195,600 |
| 22 Nov 2022 | CNY | 25.51 | 26.02 | 25.01 | 25.13 | 25.13 | -0.37 (-1.45%) | 3,849,939 |
| 21 Nov 2022 | CNY | 24.84 | 25.83 | 24.68 | 25.5 | 25.5 | +0.58 (+2.33%) | 4,166,187 |
| 18 Nov 2022 | CNY | 25.5 | 26.01 | 24.8 | 24.92 | 24.92 | -0.58 (-2.27%) | 3,883,764 |
| 17 Nov 2022 | CNY | 25.2 | 25.59 | 24.6 | 25.5 | 25.5 | +0.25 (+0.99%) | 3,712,600 |
| 16 Nov 2022 | CNY | 25.33 | 25.76 | 25.14 | 25.25 | 25.25 | -0.01 (-0.04%) | 3,873,400 |
