| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 19.9 | 20.4 | 19.69 | 20.35 | 20.35 | +0.46 (+2.31%) | 12,653,060 |
| 4 Jan 2023 | CNY | 19.69 | 20.01 | 19.45 | 19.89 | 19.89 | +0.23 (+1.17%) | 12,777,215 |
| 3 Jan 2023 | CNY | 18.98 | 19.83 | 18.81 | 19.66 | 19.66 | +0.68 (+3.58%) | 14,266,027 |
| 30 Dec 2022 | CNY | 19.3 | 19.33 | 18.84 | 18.98 | 18.98 | -0.17 (-0.89%) | 8,463,441 |
| 29 Dec 2022 | CNY | 19.41 | 19.49 | 19.1 | 19.15 | 19.15 | -0.26 (-1.34%) | 7,349,088 |
| 28 Dec 2022 | CNY | 19.79 | 19.88 | 19.13 | 19.41 | 19.41 | -0.47 (-2.36%) | 11,442,519 |
| 27 Dec 2022 | CNY | 20.15 | 20.19 | 19.46 | 19.88 | 19.88 | -0.27 (-1.34%) | 14,533,811 |
| 26 Dec 2022 | CNY | 18.95 | 20.18 | 18.85 | 20.15 | 20.15 | +1.29 (+6.84%) | 13,267,116 |
| 23 Dec 2022 | CNY | 19.11 | 19.13 | 18.64 | 18.86 | 18.86 | -0.32 (-1.67%) | 10,315,261 |
| 22 Dec 2022 | CNY | 19.51 | 19.61 | 19.05 | 19.18 | 19.18 | -0.16 (-0.83%) | 7,114,090 |
| 21 Dec 2022 | CNY | 19.69 | 19.78 | 19.29 | 19.34 | 19.34 | -0.37 (-1.88%) | 7,568,496 |
| 20 Dec 2022 | CNY | 19.8 | 19.96 | 19.54 | 19.71 | 19.71 | -0.24 (-1.20%) | 7,374,600 |
| 19 Dec 2022 | CNY | 19.79 | 20.23 | 19.75 | 19.95 | 19.95 | +0.21 (+1.06%) | 10,392,700 |
| 16 Dec 2022 | CNY | 20.26 | 20.29 | 19.53 | 19.74 | 19.74 | -0.58 (-2.85%) | 13,821,626 |
| 15 Dec 2022 | CNY | 20.2 | 20.35 | 20.06 | 20.32 | 20.32 | +0.06 (+0.30%) | 8,123,699 |
| 14 Dec 2022 | CNY | 20.68 | 20.87 | 20.2 | 20.26 | 20.26 | -0.42 (-2.03%) | 10,451,881 |
| 13 Dec 2022 | CNY | 20.68 | 20.88 | 20.48 | 20.68 | 20.68 | -0.11 (-0.53%) | 9,214,215 |
| 12 Dec 2022 | CNY | 21.3 | 21.67 | 20.67 | 20.79 | 20.79 | -0.74 (-3.44%) | 16,642,006 |
| 9 Dec 2022 | CNY | 20.95 | 21.66 | 20.73 | 21.53 | 21.53 | +0.49 (+2.33%) | 19,241,656 |
| 8 Dec 2022 | CNY | 21.55 | 21.55 | 20.8 | 21.04 | 21.04 | -0.52 (-2.41%) | 18,476,769 |
| 7 Dec 2022 | CNY | 21.41 | 21.98 | 21.35 | 21.56 | 21.56 | -0.04 (-0.19%) | 10,329,293 |
| 6 Dec 2022 | CNY | 21.86 | 22.09 | 21.35 | 21.6 | 21.6 | -0.26 (-1.19%) | 18,552,476 |
| 5 Dec 2022 | CNY | 22.63 | 22.94 | 21.75 | 21.86 | 21.86 | -0.77 (-3.40%) | 18,405,258 |
| 2 Dec 2022 | CNY | 21.88 | 22.75 | 21.66 | 22.63 | 22.63 | +0.65 (+2.96%) | 14,289,352 |
| 1 Dec 2022 | CNY | 21.66 | 22.34 | 21.65 | 21.98 | 21.98 | +0.56 (+2.61%) | 15,279,369 |
| 30 Nov 2022 | CNY | 21.7 | 22.2 | 21.35 | 21.42 | 21.42 | -0.36 (-1.65%) | 11,514,024 |
| 29 Nov 2022 | CNY | 21.63 | 21.97 | 21.46 | 21.78 | 21.78 | +0.15 (+0.69%) | 9,727,071 |
| 28 Nov 2022 | CNY | 21.39 | 21.71 | 21.05 | 21.63 | 21.63 | -0.02 (-0.09%) | 8,706,780 |
| 25 Nov 2022 | CNY | 22.82 | 22.85 | 21.56 | 21.65 | 21.65 | -1.2 (-5.25%) | 22,052,843 |
| 24 Nov 2022 | CNY | 22.5 | 23.88 | 22.5 | 22.85 | 22.85 | +0.47 (+2.10%) | 26,825,072 |
