| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 22.7 | 23.42 | 22.3 | 23.02 | 23.02 | +0.62 (+2.77%) | 24,651,018 |
| 4 Jan 2023 | CNY | 22.96 | 23 | 21.89 | 22.4 | 22.4 | -0.84 (-3.61%) | 24,395,437 |
| 3 Jan 2023 | CNY | 23.5 | 23.65 | 22.64 | 23.24 | 23.24 | +0.69 (+3.06%) | 27,004,039 |
| 30 Dec 2022 | CNY | 22.66 | 23.5 | 22.13 | 22.55 | 22.55 | +0.03 (+0.13%) | 17,330,545 |
| 29 Dec 2022 | CNY | 22.35 | 22.89 | 22.35 | 22.52 | 22.52 | -0.03 (-0.13%) | 12,891,471 |
| 28 Dec 2022 | CNY | 23.06 | 23.2 | 22.37 | 22.55 | 22.55 | -0.3 (-1.31%) | 16,536,449 |
| 27 Dec 2022 | CNY | 24.61 | 24.75 | 22.28 | 22.85 | 22.85 | -1.72 (-7.00%) | 28,582,791 |
| 26 Dec 2022 | CNY | 24 | 25.08 | 24 | 24.57 | 24.57 | +0.1 (+0.41%) | 19,935,476 |
| 23 Dec 2022 | CNY | 25.8 | 26.5 | 23.86 | 24.47 | 24.47 | -1.77 (-6.75%) | 31,249,334 |
| 22 Dec 2022 | CNY | 25 | 27.46 | 24.4 | 26.24 | 26.24 | +1.28 (+5.13%) | 36,411,744 |
| 21 Dec 2022 | CNY | 25.88 | 26.7 | 24.58 | 24.96 | 24.96 | -0.55 (-2.16%) | 22,636,758 |
| 20 Dec 2022 | CNY | 24.52 | 25.78 | 24.52 | 25.51 | 25.51 | +0.31 (+1.23%) | 20,138,175 |
| 19 Dec 2022 | CNY | 28.01 | 28.36 | 25.2 | 25.2 | 25.2 | -2.8 (-10%) | 32,302,342 |
| 16 Dec 2022 | CNY | 26.86 | 28.46 | 26.84 | 28 | 28 | +1.14 (+4.24%) | 38,618,130 |
| 15 Dec 2022 | CNY | 25.8 | 27.36 | 25.7 | 26.86 | 26.86 | +1.06 (+4.11%) | 30,061,864 |
| 14 Dec 2022 | CNY | 27.37 | 27.39 | 25.5 | 25.8 | 25.8 | -2.51 (-8.87%) | 34,920,741 |
| 13 Dec 2022 | CNY | 29.28 | 29.8 | 27.48 | 28.31 | 28.31 | -0.97 (-3.31%) | 31,544,253 |
| 12 Dec 2022 | CNY | 28.02 | 29.95 | 27.82 | 29.28 | 29.28 | +1.68 (+6.09%) | 43,303,223 |
| 9 Dec 2022 | CNY | 28.06 | 29.03 | 27.53 | 27.6 | 27.6 | -1.1 (-3.83%) | 35,442,570 |
| 8 Dec 2022 | CNY | 28 | 30.76 | 27.42 | 28.7 | 28.7 | -0.5 (-1.71%) | 48,446,296 |
| 7 Dec 2022 | CNY | 28.21 | 29.7 | 27.24 | 29.2 | 29.2 | +0.17 (+0.59%) | 44,548,775 |
| 6 Dec 2022 | CNY | 31.11 | 32.25 | 29.03 | 29.03 | 29.03 | -3.22 (-9.98%) | 50,794,715 |
| 5 Dec 2022 | CNY | 32 | 32.81 | 29.8 | 32.25 | 32.25 | +0.52 (+1.64%) | 50,719,319 |
| 2 Dec 2022 | CNY | 33 | 35.32 | 31.66 | 31.73 | 31.73 | -2.92 (-8.43%) | 50,740,589 |
| 1 Dec 2022 | CNY | 38.5 | 38.5 | 32.55 | 34.65 | 34.65 | -1.52 (-4.20%) | 74,358,652 |
| 30 Nov 2022 | CNY | 33.94 | 36.17 | 31.9 | 36.17 | 36.17 | +3.29 (+10.01%) | 66,013,110 |
| 29 Nov 2022 | CNY | 30.47 | 32.88 | 29.96 | 32.88 | 32.88 | +2.99 (+10.00%) | 43,607,160 |
| 28 Nov 2022 | CNY | 27 | 29.89 | 27 | 29.89 | 29.89 | +2.72 (+10.01%) | 61,506,731 |
| 25 Nov 2022 | CNY | 28.14 | 28.65 | 27.17 | 27.17 | 27.17 | -3.02 (-10.00%) | 35,586,827 |
| 24 Nov 2022 | CNY | 26.6 | 30.83 | 26.05 | 30.19 | 30.19 | +2.16 (+7.71%) | 69,357,566 |
