| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 23.92 | 24.6 | 23.55 | 24.43 | 24.43 | +0.67 (+2.82%) | 2,528,067 |
| 4 Jan 2023 | CNY | 23.45 | 23.92 | 23.15 | 23.76 | 23.76 | +0.31 (+1.32%) | 3,286,791 |
| 3 Jan 2023 | CNY | 22.66 | 23.66 | 22.44 | 23.45 | 23.45 | +0.8 (+3.53%) | 3,502,153 |
| 30 Dec 2022 | CNY | 22.6 | 22.97 | 22.26 | 22.65 | 22.65 | +0.06 (+0.27%) | 1,771,288 |
| 29 Dec 2022 | CNY | 22.47 | 23.08 | 22.23 | 22.59 | 22.59 | +0.14 (+0.62%) | 2,635,689 |
| 28 Dec 2022 | CNY | 22.95 | 22.95 | 22.29 | 22.45 | 22.45 | -0.47 (-2.05%) | 2,040,591 |
| 27 Dec 2022 | CNY | 21.95 | 23.12 | 21.68 | 22.92 | 22.92 | +1.1 (+5.04%) | 3,386,943 |
| 26 Dec 2022 | CNY | 20.51 | 21.9 | 20.51 | 21.82 | 21.82 | +1.27 (+6.18%) | 2,077,800 |
| 23 Dec 2022 | CNY | 20.71 | 20.99 | 20.38 | 20.55 | 20.55 | -0.23 (-1.11%) | 1,242,100 |
| 22 Dec 2022 | CNY | 21.3 | 21.66 | 20.76 | 20.78 | 20.78 | -0.6 (-2.81%) | 1,864,454 |
| 21 Dec 2022 | CNY | 21.97 | 21.97 | 21.1 | 21.38 | 21.38 | -0.46 (-2.11%) | 1,659,175 |
| 20 Dec 2022 | CNY | 21.47 | 22.13 | 21.31 | 21.84 | 21.84 | +0.14 (+0.65%) | 1,688,113 |
| 19 Dec 2022 | CNY | 21.5 | 22.08 | 21.41 | 21.7 | 21.7 | +0.03 (+0.14%) | 1,572,260 |
| 16 Dec 2022 | CNY | 22.5 | 22.5 | 21.55 | 21.67 | 21.67 | -0.92 (-4.07%) | 2,154,900 |
| 15 Dec 2022 | CNY | 21.69 | 22.71 | 21.51 | 22.59 | 22.59 | +0.92 (+4.25%) | 2,379,762 |
| 14 Dec 2022 | CNY | 21.99 | 22.39 | 21.6 | 21.67 | 21.67 | -0.42 (-1.90%) | 1,981,388 |
| 13 Dec 2022 | CNY | 22.78 | 22.78 | 22.03 | 22.09 | 22.09 | -0.52 (-2.30%) | 1,759,684 |
| 12 Dec 2022 | CNY | 22.22 | 22.77 | 21.92 | 22.61 | 22.61 | +0.41 (+1.85%) | 2,096,779 |
| 9 Dec 2022 | CNY | 22.91 | 22.91 | 22.15 | 22.2 | 22.2 | -0.45 (-1.99%) | 2,088,524 |
| 8 Dec 2022 | CNY | 22.54 | 22.79 | 22.03 | 22.65 | 22.65 | +0.26 (+1.16%) | 2,123,221 |
| 7 Dec 2022 | CNY | 22.61 | 22.81 | 22.16 | 22.39 | 22.39 | -0.23 (-1.02%) | 2,919,466 |
| 6 Dec 2022 | CNY | 22.22 | 22.85 | 21.8 | 22.62 | 22.62 | +0.47 (+2.12%) | 3,471,684 |
| 5 Dec 2022 | CNY | 22.34 | 22.47 | 21.63 | 22.15 | 22.15 | -0.13 (-0.58%) | 2,442,309 |
| 2 Dec 2022 | CNY | 22.23 | 22.96 | 22 | 22.28 | 22.28 | +0.02 (+0.09%) | 2,547,797 |
| 1 Dec 2022 | CNY | 22.2 | 22.88 | 22.18 | 22.26 | 22.26 | +0.07 (+0.32%) | 3,190,515 |
| 30 Nov 2022 | CNY | 22.08 | 22.2 | 21.35 | 22.19 | 22.19 | +0.19 (+0.86%) | 4,911,946 |
| 29 Nov 2022 | CNY | 22.48 | 22.56 | 21.96 | 22 | 22 | -0.48 (-2.14%) | 2,282,530 |
| 28 Nov 2022 | CNY | 22.6 | 22.8 | 22.23 | 22.48 | 22.48 | -0.18 (-0.79%) | 1,697,360 |
| 25 Nov 2022 | CNY | 23.55 | 23.55 | 22.65 | 22.66 | 22.66 | -0.77 (-3.29%) | 1,804,820 |
| 24 Nov 2022 | CNY | 23.49 | 23.57 | 22.87 | 23.43 | 23.43 | +0.18 (+0.77%) | 1,949,208 |
