| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 21.34 | 22.03 | 21.21 | 21.58 | 21.58 | +0.29 (+1.36%) | 19,517,584 |
| 3 Jan 2023 | CNY | 21.01 | 21.37 | 20.86 | 21.29 | 21.29 | +0.21 (+1.00%) | 12,476,835 |
| 30 Dec 2022 | CNY | 21.05 | 21.18 | 20.8 | 21.08 | 21.08 | +0.13 (+0.62%) | 10,554,173 |
| 29 Dec 2022 | CNY | 21.3 | 21.54 | 20.92 | 20.95 | 20.95 | -0.6 (-2.78%) | 16,353,333 |
| 28 Dec 2022 | CNY | 21.61 | 21.85 | 21.29 | 21.55 | 21.55 | -0.9 (-4.01%) | 29,764,157 |
| 27 Dec 2022 | CNY | 21.09 | 23 | 21 | 22.45 | 22.45 | +1.54 (+7.36%) | 50,300,937 |
| 26 Dec 2022 | CNY | 20.47 | 21.07 | 20.3 | 20.91 | 20.91 | +0.43 (+2.10%) | 8,638,822 |
| 23 Dec 2022 | CNY | 20.35 | 20.75 | 20.2 | 20.48 | 20.48 | -0.1 (-0.49%) | 8,531,207 |
| 22 Dec 2022 | CNY | 21.62 | 21.95 | 20.5 | 20.58 | 20.58 | -1.04 (-4.81%) | 15,700,606 |
| 21 Dec 2022 | CNY | 22 | 22.17 | 21.53 | 21.62 | 21.62 | -0.62 (-2.79%) | 11,668,358 |
| 20 Dec 2022 | CNY | 21.8 | 22.88 | 21.3 | 22.24 | 22.24 | +0.5 (+2.30%) | 20,037,159 |
| 19 Dec 2022 | CNY | 22.1 | 22.47 | 21.7 | 21.74 | 21.74 | -0.75 (-3.33%) | 13,649,140 |
| 16 Dec 2022 | CNY | 21.8 | 22.85 | 21.68 | 22.49 | 22.49 | +0.69 (+3.17%) | 23,381,137 |
| 15 Dec 2022 | CNY | 22.09 | 22.18 | 21.66 | 21.8 | 21.8 | -0.26 (-1.18%) | 12,981,672 |
| 14 Dec 2022 | CNY | 22.3 | 22.35 | 22 | 22.06 | 22.06 | -0.24 (-1.08%) | 9,494,006 |
| 13 Dec 2022 | CNY | 22.16 | 22.31 | 22 | 22.3 | 22.3 | +0.13 (+0.59%) | 11,064,783 |
| 12 Dec 2022 | CNY | 22.55 | 22.55 | 21.87 | 22.17 | 22.17 | -0.39 (-1.73%) | 15,492,981 |
| 9 Dec 2022 | CNY | 22.42 | 23.08 | 22.42 | 22.56 | 22.56 | -0.21 (-0.92%) | 14,139,697 |
| 8 Dec 2022 | CNY | 22.53 | 23.22 | 22.38 | 22.77 | 22.77 | +0.1 (+0.44%) | 18,719,773 |
| 7 Dec 2022 | CNY | 22.97 | 22.97 | 22.4 | 22.67 | 22.67 | -0.94 (-3.98%) | 33,481,307 |
| 6 Dec 2022 | CNY | 24 | 24.19 | 23.5 | 23.61 | 23.61 | -0.69 (-2.84%) | 24,512,360 |
| 5 Dec 2022 | CNY | 23.56 | 24.65 | 23.45 | 24.3 | 24.3 | +0.94 (+4.02%) | 36,776,267 |
| 2 Dec 2022 | CNY | 23.41 | 23.6 | 23.01 | 23.36 | 23.36 | -0.49 (-2.05%) | 28,406,832 |
| 1 Dec 2022 | CNY | 24.05 | 24.66 | 23.56 | 23.85 | 23.85 | -0.36 (-1.49%) | 39,781,190 |
| 30 Nov 2022 | CNY | 24.53 | 27.02 | 24.2 | 24.21 | 24.21 | -0.69 (-2.77%) | 71,495,209 |
| 29 Nov 2022 | CNY | 24.69 | 25.25 | 23.61 | 24.9 | 24.9 | +0.87 (+3.62%) | 62,321,818 |
| 28 Nov 2022 | CNY | 23.02 | 24.6 | 22.7 | 24.03 | 24.03 | +0.74 (+3.18%) | 50,260,164 |
| 25 Nov 2022 | CNY | 22.5 | 23.61 | 22.45 | 23.29 | 23.29 | +0.73 (+3.24%) | 37,936,779 |
| 24 Nov 2022 | CNY | 22.95 | 23.68 | 22.52 | 22.56 | 22.56 | -0.77 (-3.30%) | 30,408,169 |
| 23 Nov 2022 | CNY | 22.92 | 24.47 | 22.8 | 23.33 | 23.33 | +0.03 (+0.13%) | 45,124,765 |
