| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 23.09 | 23.83 | 22.72 | 23.48 | 23.48 | +0.4 (+1.73%) | 3,915,025 |
| 26 Dec 2022 | CNY | 21.97 | 23.32 | 21.81 | 23.08 | 23.08 | +1.29 (+5.92%) | 3,687,170 |
| 23 Dec 2022 | CNY | 22.34 | 22.34 | 21.55 | 21.79 | 21.79 | -0.24 (-1.09%) | 1,908,000 |
| 22 Dec 2022 | CNY | 22.54 | 22.75 | 21.97 | 22.03 | 22.03 | -0.5 (-2.22%) | 2,244,298 |
| 21 Dec 2022 | CNY | 22.8 | 23.1 | 22.2 | 22.53 | 22.53 | -0.35 (-1.53%) | 1,810,837 |
| 20 Dec 2022 | CNY | 23.22 | 23.48 | 22.77 | 22.88 | 22.88 | -0.19 (-0.82%) | 3,764,496 |
| 19 Dec 2022 | CNY | 23.73 | 23.94 | 22.61 | 23.07 | 23.07 | -0.35 (-1.49%) | 4,746,903 |
| 16 Dec 2022 | CNY | 24.53 | 24.86 | 23.28 | 23.42 | 23.42 | -1.45 (-5.83%) | 5,156,959 |
| 15 Dec 2022 | CNY | 24.36 | 25.08 | 24.28 | 24.87 | 24.87 | +0.47 (+1.93%) | 2,034,075 |
| 14 Dec 2022 | CNY | 24.21 | 24.7 | 24.08 | 24.4 | 24.4 | +0.2 (+0.83%) | 4,068,864 |
| 13 Dec 2022 | CNY | 24.9 | 24.97 | 24 | 24.2 | 24.2 | -0.9 (-3.59%) | 6,188,285 |
| 12 Dec 2022 | CNY | 25.2 | 26.06 | 24.89 | 25.1 | 25.1 | -0.1 (-0.40%) | 5,269,004 |
| 9 Dec 2022 | CNY | 25.06 | 25.43 | 24.35 | 25.2 | 25.2 | +0.14 (+0.56%) | 5,217,530 |
| 8 Dec 2022 | CNY | 24.68 | 25.38 | 24 | 25.06 | 25.06 | +0.49 (+1.99%) | 5,724,623 |
| 7 Dec 2022 | CNY | 24.92 | 25.55 | 24.4 | 24.57 | 24.57 | -0.33 (-1.33%) | 6,405,892 |
| 6 Dec 2022 | CNY | 24.47 | 25.49 | 24.32 | 24.9 | 24.9 | +0.23 (+0.93%) | 4,806,024 |
| 5 Dec 2022 | CNY | 24.81 | 25.2 | 24.53 | 24.67 | 24.67 | -0.24 (-0.96%) | 5,184,087 |
| 2 Dec 2022 | CNY | 24.14 | 25.1 | 24.14 | 24.91 | 24.91 | +0.55 (+2.26%) | 7,294,542 |
| 1 Dec 2022 | CNY | 23.13 | 24.88 | 23.1 | 24.36 | 24.36 | +1.38 (+6.01%) | 9,173,746 |
| 30 Nov 2022 | CNY | 22.87 | 23.29 | 22.37 | 22.98 | 22.98 | +0.11 (+0.48%) | 8,999,535 |
| 29 Nov 2022 | CNY | 21.64 | 23.13 | 21.56 | 22.87 | 22.87 | +1.23 (+5.68%) | 9,575,181 |
| 28 Nov 2022 | CNY | 21.8 | 21.89 | 21.3 | 21.64 | 21.64 | -0.46 (-2.08%) | 5,486,749 |
| 25 Nov 2022 | CNY | 23.1 | 23.1 | 21.92 | 22.1 | 22.1 | -1 (-4.33%) | 9,451,705 |
| 24 Nov 2022 | CNY | 22.91 | 23.28 | 22.49 | 23.1 | 23.1 | 0.0 (0.0%) | 6,822,232 |
| 23 Nov 2022 | CNY | 23.03 | 23.53 | 22.2 | 23.1 | 23.1 | -0.2 (-0.86%) | 10,537,275 |
| 22 Nov 2022 | CNY | 24.31 | 24.95 | 22.74 | 23.3 | 23.3 | -1.68 (-6.73%) | 17,326,916 |
| 21 Nov 2022 | CNY | 25 | 25.6 | 23.66 | 24.98 | 24.98 | +0.86 (+3.57%) | 25,807,877 |
| 18 Nov 2022 | CNY | 23.88 | 24.89 | 23.44 | 24.12 | 24.12 | +1.49 (+6.58%) | 32,967,387 |
| 17 Nov 2022 | CNY | 21.29 | 22.63 | 20.81 | 22.63 | 22.63 | +2.06 (+10.01%) | 15,087,697 |
| 16 Nov 2022 | CNY | 20.11 | 20.75 | 19.98 | 20.57 | 20.57 | +0.41 (+2.03%) | 3,126,415 |
