| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 21.17 | 21.24 | 20.78 | 21.06 | 21.06 | -0.13 (-0.61%) | 14,090,874 |
| 3 Jan 2023 | CNY | 20.6 | 21.26 | 20.59 | 21.19 | 21.19 | +0.62 (+3.01%) | 18,064,725 |
| 30 Dec 2022 | CNY | 20.88 | 21.07 | 20.55 | 20.57 | 20.57 | -0.14 (-0.68%) | 11,083,434 |
| 29 Dec 2022 | CNY | 20.4 | 21.09 | 20.19 | 20.71 | 20.71 | +0.14 (+0.68%) | 15,366,179 |
| 28 Dec 2022 | CNY | 20.5 | 21.32 | 20.4 | 20.57 | 20.57 | +0.21 (+1.03%) | 21,347,190 |
| 27 Dec 2022 | CNY | 20.26 | 20.52 | 20.02 | 20.36 | 20.36 | +0.09 (+0.44%) | 12,414,912 |
| 26 Dec 2022 | CNY | 19.65 | 20.5 | 19.56 | 20.27 | 20.27 | +0.8 (+4.11%) | 17,864,607 |
| 23 Dec 2022 | CNY | 19.23 | 19.56 | 19.13 | 19.47 | 19.47 | +0.14 (+0.72%) | 10,786,562 |
| 22 Dec 2022 | CNY | 20.08 | 20.09 | 19.2 | 19.33 | 19.33 | -0.62 (-3.11%) | 18,486,768 |
| 21 Dec 2022 | CNY | 20.6 | 20.66 | 19.76 | 19.95 | 19.95 | -0.66 (-3.20%) | 16,319,433 |
| 20 Dec 2022 | CNY | 20.65 | 21.08 | 20.37 | 20.61 | 20.61 | -0.19 (-0.91%) | 10,521,626 |
| 19 Dec 2022 | CNY | 21.2 | 21.46 | 20.66 | 20.8 | 20.8 | -0.48 (-2.26%) | 10,780,887 |
| 16 Dec 2022 | CNY | 21.27 | 21.42 | 21.05 | 21.28 | 21.28 | -0.16 (-0.75%) | 9,274,172 |
| 15 Dec 2022 | CNY | 21.61 | 21.89 | 21.21 | 21.44 | 21.44 | -0.36 (-1.65%) | 19,734,303 |
| 14 Dec 2022 | CNY | 21.7 | 22.24 | 21.69 | 21.8 | 21.8 | +0.11 (+0.51%) | 16,492,724 |
| 13 Dec 2022 | CNY | 23.08 | 23.14 | 21.66 | 21.69 | 21.69 | -1.36 (-5.90%) | 27,669,719 |
| 12 Dec 2022 | CNY | 22.67 | 23.3 | 22.37 | 23.05 | 23.05 | +0.05 (+0.22%) | 19,751,565 |
| 9 Dec 2022 | CNY | 23.37 | 23.37 | 21.62 | 23 | 23 | -0.41 (-1.75%) | 39,774,340 |
| 8 Dec 2022 | CNY | 24.8 | 24.92 | 23.3 | 23.41 | 23.41 | -1.52 (-6.10%) | 34,775,941 |
| 7 Dec 2022 | CNY | 25.12 | 25.59 | 24.67 | 24.93 | 24.93 | -0.4 (-1.58%) | 24,555,009 |
| 6 Dec 2022 | CNY | 23.9 | 25.36 | 23.72 | 25.33 | 25.33 | +1.23 (+5.10%) | 34,203,073 |
| 5 Dec 2022 | CNY | 23.33 | 24.34 | 23.25 | 24.1 | 24.1 | +0.62 (+2.64%) | 21,877,024 |
| 2 Dec 2022 | CNY | 24.2 | 24.29 | 23.42 | 23.48 | 23.48 | -0.83 (-3.41%) | 22,548,378 |
| 1 Dec 2022 | CNY | 23.7 | 24.44 | 23.7 | 24.31 | 24.31 | +0.46 (+1.93%) | 25,567,566 |
| 30 Nov 2022 | CNY | 23.7 | 24.35 | 23.2 | 23.85 | 23.85 | +0.15 (+0.63%) | 25,358,780 |
| 29 Nov 2022 | CNY | 23.64 | 24.07 | 23.53 | 23.7 | 23.7 | -0.1 (-0.42%) | 16,298,120 |
| 28 Nov 2022 | CNY | 23.3 | 24.18 | 22.98 | 23.8 | 23.8 | -0.18 (-0.75%) | 19,495,960 |
| 25 Nov 2022 | CNY | 25.16 | 25.21 | 23.91 | 23.98 | 23.98 | -1.42 (-5.59%) | 22,566,741 |
| 24 Nov 2022 | CNY | 25.08 | 25.49 | 24.51 | 25.4 | 25.4 | +0.28 (+1.11%) | 21,541,549 |
| 23 Nov 2022 | CNY | 25.73 | 25.9 | 24.7 | 25.12 | 25.12 | -0.62 (-2.41%) | 20,051,774 |
