| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 24.61 | 24.96 | 24.29 | 24.78 | 24.78 | +0.32 (+1.31%) | 8,119,518 |
| 5 Jan 2023 | CNY | 23.94 | 24.85 | 23.82 | 24.46 | 24.46 | +0.52 (+2.17%) | 10,869,686 |
| 4 Jan 2023 | CNY | 23.62 | 24.54 | 23.49 | 23.94 | 23.94 | +0.32 (+1.35%) | 11,649,079 |
| 3 Jan 2023 | CNY | 22.45 | 24 | 22.12 | 23.62 | 23.62 | +1.25 (+5.59%) | 12,383,773 |
| 30 Dec 2022 | CNY | 22.49 | 23.25 | 22.26 | 22.37 | 22.37 | -0.08 (-0.36%) | 7,344,519 |
| 29 Dec 2022 | CNY | 22.14 | 23.25 | 21.97 | 22.45 | 22.45 | +0.37 (+1.68%) | 10,049,443 |
| 28 Dec 2022 | CNY | 22.67 | 22.94 | 21.9 | 22.08 | 22.08 | -0.72 (-3.16%) | 9,214,920 |
| 27 Dec 2022 | CNY | 22.44 | 23.06 | 22.01 | 22.8 | 22.8 | +0.5 (+2.24%) | 8,912,737 |
| 26 Dec 2022 | CNY | 20.81 | 22.38 | 20.69 | 22.3 | 22.3 | +1.31 (+6.24%) | 12,981,763 |
| 23 Dec 2022 | CNY | 21.34 | 21.71 | 20.31 | 20.99 | 20.99 | -0.53 (-2.46%) | 10,190,594 |
| 22 Dec 2022 | CNY | 21.76 | 22.03 | 21.28 | 21.52 | 21.52 | -0.19 (-0.88%) | 5,297,136 |
| 21 Dec 2022 | CNY | 22.15 | 22.55 | 21.56 | 21.71 | 21.71 | -0.43 (-1.94%) | 8,815,708 |
| 20 Dec 2022 | CNY | 22.71 | 22.79 | 21.85 | 22.14 | 22.14 | -0.45 (-1.99%) | 10,031,475 |
| 19 Dec 2022 | CNY | 21.73 | 22.9 | 21.62 | 22.59 | 22.59 | +0.86 (+3.96%) | 13,978,103 |
| 16 Dec 2022 | CNY | 22.35 | 22.44 | 21.45 | 21.73 | 21.73 | -0.71 (-3.16%) | 7,292,293 |
| 15 Dec 2022 | CNY | 21.45 | 22.63 | 21.41 | 22.44 | 22.44 | +1.04 (+4.86%) | 10,379,025 |
| 14 Dec 2022 | CNY | 22.34 | 22.48 | 21.3 | 21.4 | 21.4 | -0.71 (-3.21%) | 6,078,631 |
| 13 Dec 2022 | CNY | 22.07 | 22.55 | 21.91 | 22.11 | 22.11 | +0.16 (+0.73%) | 7,793,136 |
| 12 Dec 2022 | CNY | 21.6 | 22.13 | 21.3 | 21.95 | 21.95 | +0.34 (+1.57%) | 7,715,853 |
| 9 Dec 2022 | CNY | 21.58 | 22.27 | 21.58 | 21.61 | 21.61 | +0.09 (+0.42%) | 5,942,164 |
| 8 Dec 2022 | CNY | 22.05 | 22.25 | 21.39 | 21.52 | 21.52 | -0.59 (-2.67%) | 8,221,157 |
| 7 Dec 2022 | CNY | 21.68 | 22.25 | 21.52 | 22.11 | 22.11 | +0.43 (+1.98%) | 7,397,033 |
| 6 Dec 2022 | CNY | 21.9 | 22.16 | 21.32 | 21.68 | 21.68 | -0.27 (-1.23%) | 9,197,511 |
| 5 Dec 2022 | CNY | 22.76 | 23.08 | 21.72 | 21.95 | 21.95 | -0.81 (-3.56%) | 8,313,115 |
| 2 Dec 2022 | CNY | 22.27 | 23.19 | 22.17 | 22.76 | 22.76 | +0.36 (+1.61%) | 7,202,724 |
| 1 Dec 2022 | CNY | 22 | 22.65 | 21.98 | 22.4 | 22.4 | +0.52 (+2.38%) | 9,498,603 |
| 30 Nov 2022 | CNY | 21.55 | 21.98 | 21.11 | 21.88 | 21.88 | +0.33 (+1.53%) | 10,997,972 |
| 29 Nov 2022 | CNY | 22.15 | 22.22 | 21.45 | 21.55 | 21.55 | -0.62 (-2.80%) | 10,605,581 |
| 28 Nov 2022 | CNY | 21.99 | 22.59 | 21.75 | 22.17 | 22.17 | -0.03 (-0.14%) | 5,067,821 |
| 25 Nov 2022 | CNY | 23.22 | 23.27 | 22 | 22.2 | 22.2 | -0.86 (-3.73%) | 6,480,833 |
