| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 29.6 | 30.94 | 29.45 | 30 | 30 | +0.55 (+1.87%) | 4,237,751 |
| 4 Jan 2023 | CNY | 30.23 | 30.34 | 29.33 | 29.45 | 29.45 | -0.79 (-2.61%) | 2,812,500 |
| 3 Jan 2023 | CNY | 29.53 | 30.52 | 28.81 | 30.24 | 30.24 | +0.72 (+2.44%) | 3,727,088 |
| 30 Dec 2022 | CNY | 30.3 | 30.68 | 29.46 | 29.52 | 29.52 | -0.48 (-1.60%) | 2,819,600 |
| 29 Dec 2022 | CNY | 30.46 | 30.94 | 29.96 | 30 | 30 | -0.68 (-2.22%) | 3,249,700 |
| 28 Dec 2022 | CNY | 31.72 | 31.72 | 30.56 | 30.68 | 30.68 | -1.04 (-3.28%) | 3,873,095 |
| 27 Dec 2022 | CNY | 30.09 | 31.95 | 29.9 | 31.72 | 31.72 | +1.66 (+5.52%) | 7,940,002 |
| 26 Dec 2022 | CNY | 27.95 | 30.21 | 27.9 | 30.06 | 30.06 | +2.27 (+8.17%) | 5,546,526 |
| 23 Dec 2022 | CNY | 28.14 | 28.35 | 27.53 | 27.79 | 27.79 | -0.63 (-2.22%) | 3,070,100 |
| 22 Dec 2022 | CNY | 29.15 | 29.36 | 28.4 | 28.42 | 28.42 | -0.73 (-2.50%) | 3,062,952 |
| 21 Dec 2022 | CNY | 29.99 | 30.1 | 28.8 | 29.15 | 29.15 | -0.7 (-2.35%) | 3,202,494 |
| 20 Dec 2022 | CNY | 29.9 | 30.46 | 29.21 | 29.85 | 29.85 | -0.35 (-1.16%) | 3,223,182 |
| 19 Dec 2022 | CNY | 30 | 31.48 | 29.9 | 30.2 | 30.2 | +0.2 (+0.67%) | 6,540,920 |
| 16 Dec 2022 | CNY | 31.68 | 31.68 | 29.83 | 30 | 30 | -1.78 (-5.60%) | 6,551,937 |
| 15 Dec 2022 | CNY | 30.61 | 32 | 30.1 | 31.78 | 31.78 | +0.93 (+3.01%) | 5,659,297 |
| 14 Dec 2022 | CNY | 30.6 | 32.08 | 30.6 | 30.85 | 30.85 | -0.11 (-0.36%) | 4,377,807 |
| 13 Dec 2022 | CNY | 32.04 | 32.28 | 30.7 | 30.96 | 30.96 | -1.37 (-4.24%) | 6,434,099 |
| 12 Dec 2022 | CNY | 33.1 | 34.58 | 32.15 | 32.33 | 32.33 | +0.31 (+0.97%) | 9,419,787 |
| 9 Dec 2022 | CNY | 31.65 | 32.2 | 31.56 | 32.02 | 32.02 | +0.37 (+1.17%) | 3,132,600 |
| 8 Dec 2022 | CNY | 32.06 | 32.7 | 31.57 | 31.65 | 31.65 | -0.65 (-2.01%) | 4,785,850 |
| 7 Dec 2022 | CNY | 31.96 | 32.76 | 31.41 | 32.3 | 32.3 | +0.36 (+1.13%) | 4,927,002 |
| 6 Dec 2022 | CNY | 31.17 | 32.29 | 30.85 | 31.94 | 31.94 | +0.55 (+1.75%) | 4,858,749 |
| 5 Dec 2022 | CNY | 31.56 | 31.92 | 31.04 | 31.39 | 31.39 | 0.0 (0.0%) | 3,575,048 |
| 2 Dec 2022 | CNY | 31.09 | 31.77 | 30.81 | 31.39 | 31.39 | +0.28 (+0.90%) | 3,864,127 |
| 1 Dec 2022 | CNY | 31.48 | 31.69 | 31.03 | 31.11 | 31.11 | +0.46 (+1.50%) | 5,159,881 |
| 30 Nov 2022 | CNY | 30.73 | 31.8 | 29.72 | 30.65 | 30.65 | +0.21 (+0.69%) | 6,074,674 |
| 29 Nov 2022 | CNY | 30.1 | 30.57 | 30 | 30.44 | 30.44 | +0.5 (+1.67%) | 2,139,033 |
| 28 Nov 2022 | CNY | 29.98 | 30.07 | 29.3 | 29.94 | 29.94 | -0.42 (-1.38%) | 2,204,067 |
| 25 Nov 2022 | CNY | 31.11 | 31.11 | 30.17 | 30.36 | 30.36 | -0.75 (-2.41%) | 2,820,479 |
| 24 Nov 2022 | CNY | 30.75 | 31.85 | 30.7 | 31.11 | 31.11 | +0.36 (+1.17%) | 3,452,479 |
