| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2022 | CNY | 26.44 | 26.7 | 26.32 | 26.38 | 26.38 | -0.15 (-0.57%) | 1,475,173 |
| 28 Dec 2022 | CNY | 26.88 | 26.99 | 26.45 | 26.53 | 26.53 | -0.41 (-1.52%) | 1,790,687 |
| 27 Dec 2022 | CNY | 27.01 | 27.19 | 26.42 | 26.94 | 26.94 | +0.2 (+0.75%) | 2,505,600 |
| 26 Dec 2022 | CNY | 26.18 | 26.85 | 26.18 | 26.74 | 26.74 | +0.56 (+2.14%) | 2,629,376 |
| 23 Dec 2022 | CNY | 26.4 | 26.58 | 26.11 | 26.18 | 26.18 | -0.43 (-1.62%) | 3,085,785 |
| 22 Dec 2022 | CNY | 27.37 | 27.69 | 26.43 | 26.61 | 26.61 | -0.76 (-2.78%) | 4,404,426 |
| 21 Dec 2022 | CNY | 27.41 | 27.72 | 27.1 | 27.37 | 27.37 | -0.21 (-0.76%) | 2,925,257 |
| 20 Dec 2022 | CNY | 27.68 | 28.03 | 27.4 | 27.58 | 27.58 | -0.21 (-0.76%) | 3,128,604 |
| 19 Dec 2022 | CNY | 29 | 29.83 | 27.62 | 27.79 | 27.79 | -1.07 (-3.71%) | 6,057,923 |
| 16 Dec 2022 | CNY | 29.6 | 30.08 | 28.68 | 28.86 | 28.86 | -0.27 (-0.93%) | 6,165,920 |
| 15 Dec 2022 | CNY | 29.34 | 29.84 | 29.02 | 29.13 | 29.13 | -0.35 (-1.19%) | 4,170,632 |
| 14 Dec 2022 | CNY | 29.12 | 30.2 | 28.94 | 29.48 | 29.48 | +0.25 (+0.86%) | 6,747,061 |
| 13 Dec 2022 | CNY | 30.49 | 30.52 | 28.92 | 29.23 | 29.23 | -0.62 (-2.08%) | 7,989,912 |
| 12 Dec 2022 | CNY | 30.24 | 31.38 | 29.61 | 29.85 | 29.85 | +0.82 (+2.82%) | 12,124,124 |
| 9 Dec 2022 | CNY | 29.37 | 29.54 | 28.88 | 29.03 | 29.03 | -0.27 (-0.92%) | 3,348,991 |
| 8 Dec 2022 | CNY | 28.65 | 29.66 | 28.65 | 29.3 | 29.3 | +0.49 (+1.70%) | 4,809,456 |
| 7 Dec 2022 | CNY | 28.76 | 29.15 | 28.53 | 28.81 | 28.81 | -0.07 (-0.24%) | 3,111,523 |
| 6 Dec 2022 | CNY | 28.8 | 29.18 | 28.44 | 28.88 | 28.88 | +0.14 (+0.49%) | 3,097,719 |
| 5 Dec 2022 | CNY | 29.22 | 29.69 | 28.58 | 28.74 | 28.74 | -0.37 (-1.27%) | 3,756,300 |
| 2 Dec 2022 | CNY | 29 | 29.46 | 28.75 | 29.11 | 29.11 | -0.03 (-0.10%) | 5,278,401 |
| 1 Dec 2022 | CNY | 27.8 | 29.45 | 27.73 | 29.14 | 29.14 | +1.65 (+6.00%) | 7,938,643 |
| 30 Nov 2022 | CNY | 27.58 | 27.84 | 27.3 | 27.49 | 27.49 | -0.09 (-0.33%) | 2,237,800 |
| 29 Nov 2022 | CNY | 27.2 | 27.69 | 27.2 | 27.58 | 27.58 | +0.38 (+1.40%) | 2,596,900 |
| 28 Nov 2022 | CNY | 27.26 | 27.29 | 26.77 | 27.2 | 27.2 | -0.32 (-1.16%) | 2,863,631 |
| 25 Nov 2022 | CNY | 28.6 | 28.6 | 27.48 | 27.52 | 27.52 | -1.08 (-3.78%) | 3,841,465 |
| 24 Nov 2022 | CNY | 28.3 | 28.84 | 28.21 | 28.6 | 28.6 | +0.31 (+1.10%) | 3,708,824 |
| 23 Nov 2022 | CNY | 28.11 | 28.58 | 27.47 | 28.29 | 28.29 | +0.16 (+0.57%) | 4,236,525 |
| 22 Nov 2022 | CNY | 27.9 | 29.49 | 27.71 | 28.13 | 28.13 | +0.16 (+0.57%) | 9,104,399 |
| 21 Nov 2022 | CNY | 28.55 | 28.73 | 27.54 | 27.97 | 27.97 | -1.01 (-3.49%) | 6,196,966 |
| 18 Nov 2022 | CNY | 28.51 | 29.97 | 28.4 | 28.98 | 28.98 | +0.59 (+2.08%) | 7,704,118 |
