| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 24.91 | 25.4 | 24.58 | 24.65 | 24.65 | -0.25 (-1.00%) | 3,574,546 |
| 4 Jan 2023 | CNY | 25.2 | 25.97 | 24.21 | 24.9 | 24.9 | +0.93 (+3.88%) | 5,133,325 |
| 3 Jan 2023 | CNY | 21.82 | 23.97 | 21.81 | 23.97 | 23.97 | +2.18 (+10.00%) | 2,263,988 |
| 30 Dec 2022 | CNY | 21.1 | 21.89 | 20.9 | 21.79 | 21.79 | +0.73 (+3.47%) | 793,375 |
| 29 Dec 2022 | CNY | 21.18 | 21.2 | 20.67 | 21.06 | 21.06 | +0.02 (+0.10%) | 299,965 |
| 28 Dec 2022 | CNY | 21.15 | 21.18 | 20.8 | 21.04 | 21.04 | -0.05 (-0.24%) | 616,274 |
| 27 Dec 2022 | CNY | 21.38 | 21.4 | 20.82 | 21.09 | 21.09 | -0.14 (-0.66%) | 744,015 |
| 26 Dec 2022 | CNY | 21.71 | 21.74 | 20.85 | 21.23 | 21.23 | -0.46 (-2.12%) | 573,600 |
| 23 Dec 2022 | CNY | 22.47 | 22.47 | 21.55 | 21.69 | 21.69 | -0.78 (-3.47%) | 849,110 |
| 22 Dec 2022 | CNY | 21.64 | 23.15 | 21.64 | 22.47 | 22.47 | +0.76 (+3.50%) | 1,420,238 |
| 21 Dec 2022 | CNY | 21.51 | 22.05 | 21.51 | 21.71 | 21.71 | -0.09 (-0.41%) | 257,583 |
| 20 Dec 2022 | CNY | 22.28 | 22.36 | 21.65 | 21.8 | 21.8 | -0.49 (-2.20%) | 576,660 |
| 19 Dec 2022 | CNY | 22.08 | 22.3 | 21.89 | 22.29 | 22.29 | +0.21 (+0.95%) | 753,446 |
| 16 Dec 2022 | CNY | 22.04 | 22.2 | 21.77 | 22.08 | 22.08 | +0.04 (+0.18%) | 547,875 |
| 15 Dec 2022 | CNY | 22.1 | 22.14 | 21.7 | 22.04 | 22.04 | +0.04 (+0.18%) | 424,545 |
| 14 Dec 2022 | CNY | 22.13 | 22.19 | 21.66 | 22 | 22 | -0.05 (-0.23%) | 609,840 |
| 13 Dec 2022 | CNY | 22.05 | 22.25 | 21.7 | 22.05 | 22.05 | +0.09 (+0.41%) | 628,925 |
| 12 Dec 2022 | CNY | 22.05 | 22.51 | 21.9 | 21.96 | 21.96 | -0.44 (-1.96%) | 1,068,747 |
| 9 Dec 2022 | CNY | 22.29 | 22.6 | 22.18 | 22.4 | 22.4 | +0.2 (+0.90%) | 887,370 |
| 8 Dec 2022 | CNY | 22.1 | 22.48 | 21.7 | 22.2 | 22.2 | +0.08 (+0.36%) | 898,565 |
| 7 Dec 2022 | CNY | 22.52 | 22.7 | 22.01 | 22.12 | 22.12 | -0.39 (-1.73%) | 601,123 |
| 6 Dec 2022 | CNY | 22.41 | 22.7 | 22.28 | 22.51 | 22.51 | +0.09 (+0.40%) | 838,558 |
| 5 Dec 2022 | CNY | 22.18 | 22.65 | 22.1 | 22.42 | 22.42 | +0.32 (+1.45%) | 847,190 |
| 2 Dec 2022 | CNY | 22.01 | 22.34 | 21.74 | 22.1 | 22.1 | -0.09 (-0.41%) | 1,099,638 |
| 1 Dec 2022 | CNY | 22.78 | 22.98 | 21.91 | 22.19 | 22.19 | -0.42 (-1.86%) | 1,115,557 |
| 30 Nov 2022 | CNY | 22.65 | 22.9 | 22.25 | 22.61 | 22.61 | +0.38 (+1.71%) | 2,635,870 |
| 29 Nov 2022 | CNY | 22.01 | 22.5 | 21.8 | 22.23 | 22.23 | +0.81 (+3.78%) | 1,272,403 |
| 28 Nov 2022 | CNY | 21.9 | 21.9 | 21.19 | 21.42 | 21.42 | -0.72 (-3.25%) | 936,770 |
| 25 Nov 2022 | CNY | 21.86 | 22.35 | 21.66 | 22.14 | 22.14 | +0.28 (+1.28%) | 1,143,990 |
| 24 Nov 2022 | CNY | 21.06 | 21.91 | 21.04 | 21.86 | 21.86 | +0.99 (+4.74%) | 1,378,920 |
