| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 25.91 | 26.43 | 25.9 | 26.24 | 26.24 | +0.19 (+0.73%) | 2,249,230 |
| 3 Jan 2023 | CNY | 25.66 | 26.44 | 25.65 | 26.05 | 26.05 | +0.06 (+0.23%) | 2,533,902 |
| 30 Dec 2022 | CNY | 25.95 | 26.09 | 25.5 | 25.99 | 25.99 | +0.21 (+0.81%) | 3,142,452 |
| 29 Dec 2022 | CNY | 24.92 | 25.88 | 24.73 | 25.78 | 25.78 | +0.79 (+3.16%) | 3,321,846 |
| 28 Dec 2022 | CNY | 25.02 | 25.37 | 24.8 | 24.99 | 24.99 | -0.22 (-0.87%) | 2,108,763 |
| 27 Dec 2022 | CNY | 24.51 | 25.3 | 24.15 | 25.21 | 25.21 | +0.75 (+3.07%) | 4,183,845 |
| 26 Dec 2022 | CNY | 23.48 | 24.78 | 23.15 | 24.46 | 24.46 | +0.98 (+4.17%) | 5,037,107 |
| 23 Dec 2022 | CNY | 23.23 | 23.7 | 22.99 | 23.48 | 23.48 | -0.08 (-0.34%) | 2,190,508 |
| 22 Dec 2022 | CNY | 23.85 | 24.05 | 23.4 | 23.56 | 23.56 | -0.1 (-0.42%) | 2,007,414 |
| 21 Dec 2022 | CNY | 23.93 | 24.37 | 23.55 | 23.66 | 23.66 | -0.39 (-1.62%) | 1,767,784 |
| 20 Dec 2022 | CNY | 24.17 | 24.67 | 23.79 | 24.05 | 24.05 | -0.07 (-0.29%) | 3,017,270 |
| 19 Dec 2022 | CNY | 24.65 | 24.83 | 24.02 | 24.12 | 24.12 | -0.51 (-2.07%) | 2,477,789 |
| 16 Dec 2022 | CNY | 25.2 | 25.23 | 24.42 | 24.63 | 24.63 | -0.61 (-2.42%) | 3,240,098 |
| 15 Dec 2022 | CNY | 25.43 | 25.79 | 25.2 | 25.24 | 25.24 | -0.2 (-0.79%) | 2,380,312 |
| 14 Dec 2022 | CNY | 25.44 | 26 | 25.3 | 25.44 | 25.44 | -0.01 (-0.04%) | 2,761,253 |
| 13 Dec 2022 | CNY | 25.89 | 26.42 | 25.33 | 25.45 | 25.45 | -0.7 (-2.68%) | 3,038,691 |
| 12 Dec 2022 | CNY | 25.59 | 26.32 | 25.5 | 26.15 | 26.15 | +0.44 (+1.71%) | 3,764,255 |
| 9 Dec 2022 | CNY | 27 | 27.28 | 25.7 | 25.71 | 25.71 | -1.29 (-4.78%) | 6,337,327 |
| 8 Dec 2022 | CNY | 26.7 | 27.79 | 26.7 | 27 | 27 | +0.09 (+0.33%) | 3,100,089 |
| 7 Dec 2022 | CNY | 27.2 | 27.47 | 26.58 | 26.91 | 26.91 | -0.41 (-1.50%) | 2,614,370 |
| 6 Dec 2022 | CNY | 27.35 | 27.46 | 26.81 | 27.32 | 27.32 | -0.01 (-0.04%) | 2,575,152 |
| 5 Dec 2022 | CNY | 27.6 | 27.86 | 26.78 | 27.33 | 27.33 | -0.07 (-0.26%) | 4,222,419 |
| 2 Dec 2022 | CNY | 27.81 | 28.34 | 27.3 | 27.4 | 27.4 | -0.23 (-0.83%) | 4,661,355 |
| 1 Dec 2022 | CNY | 28.36 | 28.46 | 27.39 | 27.63 | 27.63 | -0.57 (-2.02%) | 5,780,889 |
| 30 Nov 2022 | CNY | 28.5 | 28.8 | 27.65 | 28.2 | 28.2 | -0.1 (-0.35%) | 5,916,474 |
| 29 Nov 2022 | CNY | 26.55 | 28.96 | 26.5 | 28.3 | 28.3 | +1.57 (+5.87%) | 9,860,139 |
| 28 Nov 2022 | CNY | 26.15 | 26.87 | 26.11 | 26.73 | 26.73 | -0.12 (-0.45%) | 4,469,853 |
| 25 Nov 2022 | CNY | 27.68 | 27.85 | 26.76 | 26.85 | 26.85 | -1.01 (-3.63%) | 4,984,549 |
| 24 Nov 2022 | CNY | 27.73 | 28.38 | 27.04 | 27.86 | 27.86 | -0.14 (-0.50%) | 5,131,104 |
| 23 Nov 2022 | CNY | 28.5 | 28.97 | 27.46 | 28 | 28 | -0.69 (-2.41%) | 7,541,299 |
