| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2022 | CNY | 26.15 | 27.2 | 25.9 | 26.9 | 26.9 | +0.75 (+2.87%) | 2,353,903 |
| 28 Dec 2022 | CNY | 26.28 | 26.55 | 26.06 | 26.15 | 26.15 | -0.13 (-0.49%) | 969,290 |
| 27 Dec 2022 | CNY | 26.5 | 26.58 | 25.65 | 26.28 | 26.28 | -0.22 (-0.83%) | 1,882,039 |
| 26 Dec 2022 | CNY | 26.24 | 26.89 | 26.22 | 26.5 | 26.5 | +0.05 (+0.19%) | 1,231,425 |
| 23 Dec 2022 | CNY | 26.35 | 26.89 | 26.26 | 26.45 | 26.45 | +0.21 (+0.80%) | 1,260,346 |
| 22 Dec 2022 | CNY | 27.36 | 27.36 | 26.16 | 26.24 | 26.24 | -0.86 (-3.17%) | 1,418,911 |
| 21 Dec 2022 | CNY | 27.89 | 27.9 | 27 | 27.1 | 27.1 | -0.8 (-2.87%) | 1,266,115 |
| 20 Dec 2022 | CNY | 27.74 | 27.92 | 26.9 | 27.9 | 27.9 | +0.04 (+0.14%) | 2,078,825 |
| 19 Dec 2022 | CNY | 29.31 | 29.35 | 27.75 | 27.86 | 27.86 | -1.55 (-5.27%) | 2,775,598 |
| 16 Dec 2022 | CNY | 28.55 | 30 | 28.51 | 29.41 | 29.41 | +0.5 (+1.73%) | 3,575,699 |
| 15 Dec 2022 | CNY | 28.25 | 29.08 | 28.16 | 28.91 | 28.91 | +0.48 (+1.69%) | 2,387,668 |
| 14 Dec 2022 | CNY | 29.79 | 30.18 | 28.4 | 28.43 | 28.43 | -1.05 (-3.56%) | 4,069,000 |
| 13 Dec 2022 | CNY | 30.38 | 30.4 | 28.88 | 29.48 | 29.48 | -0.82 (-2.71%) | 4,579,129 |
| 12 Dec 2022 | CNY | 29.66 | 30.8 | 29.12 | 30.3 | 30.3 | +0.85 (+2.89%) | 6,076,863 |
| 9 Dec 2022 | CNY | 29.86 | 30.18 | 29.43 | 29.45 | 29.45 | -0.8 (-2.64%) | 4,835,609 |
| 8 Dec 2022 | CNY | 31.36 | 31.8 | 29.55 | 30.25 | 30.25 | -0.94 (-3.01%) | 9,956,259 |
| 7 Dec 2022 | CNY | 29.4 | 31.19 | 29.06 | 31.19 | 31.19 | +2.84 (+10.02%) | 6,451,289 |
| 6 Dec 2022 | CNY | 28.99 | 29.09 | 28.16 | 28.35 | 28.35 | -0.63 (-2.17%) | 2,192,779 |
| 5 Dec 2022 | CNY | 29.3 | 29.4 | 28.65 | 28.98 | 28.98 | +0.06 (+0.21%) | 2,299,830 |
| 2 Dec 2022 | CNY | 29.19 | 29.46 | 28.7 | 28.92 | 28.92 | -0.26 (-0.89%) | 1,922,770 |
| 1 Dec 2022 | CNY | 29.28 | 29.8 | 28.73 | 29.18 | 29.18 | +0.22 (+0.76%) | 2,628,839 |
| 30 Nov 2022 | CNY | 29.27 | 29.5 | 28.65 | 28.96 | 28.96 | -0.31 (-1.06%) | 1,595,783 |
| 29 Nov 2022 | CNY | 29.59 | 30.06 | 29.1 | 29.27 | 29.27 | -0.1 (-0.34%) | 2,568,625 |
| 28 Nov 2022 | CNY | 30.2 | 30.85 | 29.23 | 29.37 | 29.37 | -1.14 (-3.74%) | 2,763,485 |
| 25 Nov 2022 | CNY | 31.01 | 31.39 | 29.93 | 30.51 | 30.51 | -0.48 (-1.55%) | 2,368,006 |
| 24 Nov 2022 | CNY | 31.12 | 31.55 | 30.4 | 30.99 | 30.99 | +0.06 (+0.19%) | 2,235,949 |
| 23 Nov 2022 | CNY | 32.3 | 32.95 | 30.8 | 30.93 | 30.93 | -1.8 (-5.50%) | 3,546,006 |
| 22 Nov 2022 | CNY | 33.18 | 34.47 | 32.4 | 32.73 | 32.73 | -1.17 (-3.45%) | 5,014,345 |
| 21 Nov 2022 | CNY | 33.55 | 34.43 | 32.8 | 33.9 | 33.9 | +0.21 (+0.62%) | 3,601,009 |
| 18 Nov 2022 | CNY | 33.52 | 35.6 | 33.16 | 33.69 | 33.69 | +0.24 (+0.72%) | 6,008,223 |
