| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 20.95 | 21.2 | 20.52 | 20.73 | 20.73 | -0.33 (-1.57%) | 5,805,579 |
| 3 Jan 2023 | CNY | 20.4 | 21.1 | 20.4 | 21.06 | 21.06 | +0.7 (+3.44%) | 6,462,602 |
| 30 Dec 2022 | CNY | 20.6 | 20.92 | 20.28 | 20.36 | 20.36 | -0.22 (-1.07%) | 4,601,614 |
| 29 Dec 2022 | CNY | 20.31 | 20.88 | 20.31 | 20.58 | 20.58 | +0.14 (+0.68%) | 5,051,320 |
| 28 Dec 2022 | CNY | 20.75 | 20.84 | 20.38 | 20.44 | 20.44 | -0.24 (-1.16%) | 5,065,735 |
| 27 Dec 2022 | CNY | 21.26 | 21.3 | 20.29 | 20.68 | 20.68 | -0.63 (-2.96%) | 7,139,065 |
| 26 Dec 2022 | CNY | 20.89 | 21.32 | 20.76 | 21.31 | 21.31 | +0.42 (+2.01%) | 5,473,649 |
| 23 Dec 2022 | CNY | 20.96 | 21.34 | 20.69 | 20.89 | 20.89 | -0.24 (-1.14%) | 5,865,335 |
| 22 Dec 2022 | CNY | 21.31 | 21.63 | 20.89 | 21.13 | 21.13 | -0.33 (-1.54%) | 8,346,150 |
| 21 Dec 2022 | CNY | 21.9 | 22.23 | 21.25 | 21.46 | 21.46 | -0.44 (-2.01%) | 7,729,625 |
| 20 Dec 2022 | CNY | 21.7 | 22.18 | 21.27 | 21.9 | 21.9 | +0.2 (+0.92%) | 8,977,836 |
| 19 Dec 2022 | CNY | 22.65 | 22.67 | 21.3 | 21.7 | 21.7 | -1.45 (-6.26%) | 15,949,487 |
| 16 Dec 2022 | CNY | 23.65 | 24.82 | 22.6 | 23.15 | 23.15 | -0.5 (-2.11%) | 21,745,001 |
| 15 Dec 2022 | CNY | 23.06 | 23.83 | 22.81 | 23.65 | 23.65 | +0.55 (+2.38%) | 12,637,414 |
| 14 Dec 2022 | CNY | 22.83 | 23.42 | 22.48 | 23.1 | 23.1 | +0.16 (+0.70%) | 11,628,311 |
| 13 Dec 2022 | CNY | 23.89 | 24.15 | 22.6 | 22.94 | 22.94 | -0.96 (-4.02%) | 13,774,063 |
| 12 Dec 2022 | CNY | 23.47 | 23.98 | 23.13 | 23.9 | 23.9 | +0.78 (+3.37%) | 14,651,325 |
| 9 Dec 2022 | CNY | 23.54 | 23.9 | 22.97 | 23.12 | 23.12 | -0.59 (-2.49%) | 10,436,451 |
| 8 Dec 2022 | CNY | 24.23 | 24.55 | 23.51 | 23.71 | 23.71 | -0.44 (-1.82%) | 13,466,332 |
| 7 Dec 2022 | CNY | 23.7 | 24.26 | 23.15 | 24.15 | 24.15 | +0.41 (+1.73%) | 11,952,354 |
| 6 Dec 2022 | CNY | 24.68 | 24.97 | 23.3 | 23.74 | 23.74 | -0.9 (-3.65%) | 15,040,420 |
| 5 Dec 2022 | CNY | 24.66 | 25.08 | 24.18 | 24.64 | 24.64 | +0.14 (+0.57%) | 11,371,698 |
| 2 Dec 2022 | CNY | 24.7 | 25.01 | 24.3 | 24.5 | 24.5 | -0.21 (-0.85%) | 9,567,521 |
| 1 Dec 2022 | CNY | 25.1 | 25.2 | 23.83 | 24.71 | 24.71 | -0.14 (-0.56%) | 15,284,657 |
| 30 Nov 2022 | CNY | 25.08 | 25.5 | 24.44 | 24.85 | 24.85 | -0.47 (-1.86%) | 16,251,002 |
| 29 Nov 2022 | CNY | 25.26 | 26.51 | 25.22 | 25.32 | 25.32 | -0.07 (-0.28%) | 19,025,505 |
| 28 Nov 2022 | CNY | 25.56 | 27.16 | 25.23 | 25.39 | 25.39 | -0.96 (-3.64%) | 16,184,404 |
| 25 Nov 2022 | CNY | 27.49 | 28 | 26.35 | 26.35 | 26.35 | -2.93 (-10.01%) | 18,531,172 |
| 24 Nov 2022 | CNY | 26.5 | 29.97 | 26.39 | 29.28 | 29.28 | +1.78 (+6.47%) | 28,628,405 |
| 23 Nov 2022 | CNY | 29 | 29.7 | 27.5 | 27.5 | 27.5 | -3.06 (-10.01%) | 9,936,193 |
