| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 26.01 | 26.48 | 25.97 | 26.31 | 26.31 | +0.09 (+0.34%) | 1,084,189 |
| 4 Jan 2023 | CNY | 26.5 | 26.85 | 25.81 | 26.22 | 26.22 | -0.31 (-1.17%) | 1,067,800 |
| 3 Jan 2023 | CNY | 26.32 | 26.63 | 26.01 | 26.53 | 26.53 | +0.23 (+0.87%) | 1,322,010 |
| 30 Dec 2022 | CNY | 26.71 | 26.71 | 26.16 | 26.3 | 26.3 | -0.32 (-1.20%) | 1,232,000 |
| 29 Dec 2022 | CNY | 27.21 | 27.29 | 26.08 | 26.62 | 26.62 | -1.07 (-3.86%) | 2,488,600 |
| 28 Dec 2022 | CNY | 27.07 | 28.45 | 26.22 | 27.69 | 27.69 | +0.92 (+3.44%) | 2,782,500 |
| 27 Dec 2022 | CNY | 27.03 | 27.11 | 26.34 | 26.77 | 26.77 | -0.09 (-0.34%) | 905,251 |
| 26 Dec 2022 | CNY | 26.02 | 26.98 | 26.02 | 26.86 | 26.86 | +0.75 (+2.87%) | 846,040 |
| 23 Dec 2022 | CNY | 26.55 | 26.55 | 25.67 | 26.11 | 26.11 | -0.39 (-1.47%) | 1,157,957 |
| 22 Dec 2022 | CNY | 27.53 | 27.9 | 26.33 | 26.5 | 26.5 | -1.05 (-3.81%) | 1,445,360 |
| 21 Dec 2022 | CNY | 28.07 | 28.13 | 27.45 | 27.55 | 27.55 | -0.28 (-1.01%) | 1,207,656 |
| 20 Dec 2022 | CNY | 27.63 | 28.19 | 27.31 | 27.83 | 27.83 | +0.41 (+1.50%) | 1,589,891 |
| 19 Dec 2022 | CNY | 28.51 | 28.51 | 27.33 | 27.42 | 27.42 | -0.83 (-2.94%) | 1,970,739 |
| 16 Dec 2022 | CNY | 28.29 | 28.7 | 27.64 | 28.25 | 28.25 | -0.23 (-0.81%) | 2,444,961 |
| 15 Dec 2022 | CNY | 28.11 | 28.66 | 27.62 | 28.48 | 28.48 | -0.03 (-0.11%) | 2,773,758 |
| 14 Dec 2022 | CNY | 28.16 | 31.14 | 28 | 28.51 | 28.51 | +0.2 (+0.71%) | 3,487,111 |
| 13 Dec 2022 | CNY | 28.31 | 29.2 | 28.1 | 28.31 | 28.31 | +0.03 (+0.11%) | 2,530,100 |
| 12 Dec 2022 | CNY | 28.55 | 28.69 | 27.86 | 28.28 | 28.28 | -0.26 (-0.91%) | 1,888,400 |
| 9 Dec 2022 | CNY | 29.08 | 29.45 | 28.3 | 28.54 | 28.54 | -0.26 (-0.90%) | 2,008,500 |
| 8 Dec 2022 | CNY | 29.34 | 29.8 | 28.53 | 28.8 | 28.8 | -0.54 (-1.84%) | 3,411,670 |
| 7 Dec 2022 | CNY | 28.58 | 30.3 | 28.58 | 29.34 | 29.34 | -0.24 (-0.81%) | 5,867,831 |
| 6 Dec 2022 | CNY | 26.99 | 29.58 | 26.99 | 29.58 | 29.58 | +2.69 (+10.00%) | 7,439,757 |
| 5 Dec 2022 | CNY | 26.58 | 27.09 | 26.45 | 26.89 | 26.89 | +0.17 (+0.64%) | 983,200 |
| 2 Dec 2022 | CNY | 26.5 | 27 | 26.3 | 26.72 | 26.72 | +0.58 (+2.22%) | 1,425,770 |
| 1 Dec 2022 | CNY | 26.49 | 26.49 | 25.9 | 26.14 | 26.14 | +0.09 (+0.35%) | 1,006,340 |
| 30 Nov 2022 | CNY | 25.38 | 26.2 | 25.35 | 26.05 | 26.05 | +0.75 (+2.96%) | 1,612,955 |
| 29 Nov 2022 | CNY | 25.32 | 25.49 | 25.09 | 25.3 | 25.3 | +0.06 (+0.24%) | 1,508,440 |
| 28 Nov 2022 | CNY | 25.3 | 25.47 | 25.08 | 25.24 | 25.24 | -0.38 (-1.48%) | 663,704 |
| 25 Nov 2022 | CNY | 26.19 | 26.2 | 25.5 | 25.62 | 25.62 | -0.61 (-2.33%) | 1,071,745 |
| 24 Nov 2022 | CNY | 25.89 | 26.33 | 25.89 | 26.23 | 26.23 | +0.34 (+1.31%) | 1,025,900 |
