| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 24.85 | 24.99 | 24.18 | 24.51 | 24.51 | -0.22 (-0.89%) | 7,268,733 |
| 4 Jan 2023 | CNY | 24.11 | 25.08 | 24 | 24.73 | 24.73 | +0.79 (+3.30%) | 10,254,151 |
| 3 Jan 2023 | CNY | 23.5 | 24.14 | 23.01 | 23.94 | 23.94 | +0.36 (+1.53%) | 6,765,258 |
| 30 Dec 2022 | CNY | 23.88 | 23.95 | 23.23 | 23.58 | 23.58 | -0.12 (-0.51%) | 3,115,360 |
| 29 Dec 2022 | CNY | 23.83 | 24.2 | 23.55 | 23.7 | 23.7 | -0.23 (-0.96%) | 2,669,889 |
| 28 Dec 2022 | CNY | 24 | 24.38 | 23.75 | 23.93 | 23.93 | -0.35 (-1.44%) | 2,666,004 |
| 27 Dec 2022 | CNY | 25.03 | 25.23 | 23.4 | 24.28 | 24.28 | -0.75 (-3.00%) | 6,833,820 |
| 26 Dec 2022 | CNY | 24.09 | 25.08 | 24 | 25.03 | 25.03 | +0.86 (+3.56%) | 4,274,263 |
| 23 Dec 2022 | CNY | 24.5 | 24.63 | 23.81 | 24.17 | 24.17 | -0.33 (-1.35%) | 4,093,990 |
| 22 Dec 2022 | CNY | 25.27 | 25.33 | 24.47 | 24.5 | 24.5 | -0.61 (-2.43%) | 4,260,993 |
| 21 Dec 2022 | CNY | 25.52 | 25.93 | 25 | 25.11 | 25.11 | -0.48 (-1.88%) | 4,603,221 |
| 20 Dec 2022 | CNY | 26.01 | 26.25 | 25.34 | 25.59 | 25.59 | -0.91 (-3.43%) | 5,809,818 |
| 19 Dec 2022 | CNY | 26.82 | 27.35 | 26.1 | 26.5 | 26.5 | -0.43 (-1.60%) | 6,000,278 |
| 16 Dec 2022 | CNY | 27.12 | 27.44 | 26.47 | 26.93 | 26.93 | -0.42 (-1.54%) | 7,766,671 |
| 15 Dec 2022 | CNY | 27.03 | 27.55 | 27.03 | 27.35 | 27.35 | -0.22 (-0.80%) | 3,998,197 |
| 14 Dec 2022 | CNY | 27.47 | 27.86 | 27.25 | 27.57 | 27.57 | +0.14 (+0.51%) | 6,681,364 |
| 13 Dec 2022 | CNY | 28.44 | 28.78 | 27.16 | 27.43 | 27.43 | -1.07 (-3.75%) | 12,212,792 |
| 12 Dec 2022 | CNY | 29.78 | 29.79 | 28.3 | 28.5 | 28.5 | -2.04 (-6.68%) | 14,756,589 |
| 9 Dec 2022 | CNY | 32.37 | 33 | 30.54 | 30.54 | 30.54 | -3.39 (-9.99%) | 24,514,920 |
| 8 Dec 2022 | CNY | 31.99 | 35.16 | 31.6 | 33.93 | 33.93 | +1.96 (+6.13%) | 26,555,824 |
| 7 Dec 2022 | CNY | 30.11 | 31.97 | 29.3 | 31.97 | 31.97 | +2.91 (+10.01%) | 25,770,421 |
| 6 Dec 2022 | CNY | 27.48 | 29.3 | 27.25 | 29.06 | 29.06 | +1.37 (+4.95%) | 12,221,858 |
| 5 Dec 2022 | CNY | 28.23 | 28.29 | 27.32 | 27.69 | 27.69 | -0.76 (-2.67%) | 6,853,175 |
| 2 Dec 2022 | CNY | 27.2 | 28.6 | 26.98 | 28.45 | 28.45 | +0.44 (+1.57%) | 12,482,090 |
| 1 Dec 2022 | CNY | 27.5 | 28.83 | 27.28 | 28.01 | 28.01 | +0.5 (+1.82%) | 8,207,991 |
| 30 Nov 2022 | CNY | 28.6 | 28.6 | 27.18 | 27.51 | 27.51 | -0.98 (-3.44%) | 7,759,413 |
| 29 Nov 2022 | CNY | 28.41 | 28.78 | 28.22 | 28.49 | 28.49 | -0.01 (-0.04%) | 5,819,372 |
| 28 Nov 2022 | CNY | 28.02 | 28.65 | 27.66 | 28.5 | 28.5 | +0.47 (+1.68%) | 7,752,647 |
| 25 Nov 2022 | CNY | 28.27 | 28.88 | 27.63 | 28.03 | 28.03 | -0.14 (-0.50%) | 9,566,286 |
| 24 Nov 2022 | CNY | 27.29 | 28.41 | 27.01 | 28.17 | 28.17 | +0.8 (+2.92%) | 8,803,471 |
