| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2023 | CNY | 28.01 | 28.48 | 27.7 | 27.92 | 27.92 | -0.01 (-0.04%) | 7,791,015 |
| 6 Jan 2023 | CNY | 27.8 | 28.48 | 27.67 | 27.93 | 27.93 | -0.43 (-1.52%) | 9,885,550 |
| 5 Jan 2023 | CNY | 28.92 | 29.35 | 28.3 | 28.36 | 28.36 | +0.05 (+0.18%) | 13,197,456 |
| 4 Jan 2023 | CNY | 28.19 | 28.64 | 27.88 | 28.31 | 28.31 | +0.12 (+0.43%) | 9,708,388 |
| 3 Jan 2023 | CNY | 26.75 | 28.55 | 26.6 | 28.19 | 28.19 | +1.6 (+6.02%) | 13,279,012 |
| 30 Dec 2022 | CNY | 26.65 | 27 | 26.25 | 26.59 | 26.59 | +0.02 (+0.08%) | 6,217,878 |
| 29 Dec 2022 | CNY | 26.12 | 26.95 | 25.85 | 26.57 | 26.57 | +0.64 (+2.47%) | 8,909,904 |
| 28 Dec 2022 | CNY | 26.3 | 26.48 | 25.61 | 25.93 | 25.93 | -0.53 (-2.00%) | 5,946,081 |
| 27 Dec 2022 | CNY | 26.2 | 26.48 | 25.76 | 26.46 | 26.46 | +0.22 (+0.84%) | 5,761,705 |
| 26 Dec 2022 | CNY | 25.71 | 26.28 | 25.44 | 26.24 | 26.24 | +0.64 (+2.50%) | 4,968,120 |
| 23 Dec 2022 | CNY | 25.12 | 25.92 | 25.07 | 25.6 | 25.6 | +0.19 (+0.75%) | 4,349,418 |
| 22 Dec 2022 | CNY | 25.76 | 26.18 | 25.3 | 25.41 | 25.41 | -0.55 (-2.12%) | 4,604,867 |
| 21 Dec 2022 | CNY | 25.77 | 26.11 | 25.48 | 25.96 | 25.96 | +0.05 (+0.19%) | 4,271,937 |
| 20 Dec 2022 | CNY | 26.87 | 26.96 | 25.66 | 25.91 | 25.91 | -0.37 (-1.41%) | 5,684,001 |
| 19 Dec 2022 | CNY | 26.41 | 27.05 | 26.16 | 26.28 | 26.28 | -0.12 (-0.45%) | 5,164,380 |
| 16 Dec 2022 | CNY | 27.05 | 27.29 | 26.34 | 26.4 | 26.4 | -0.98 (-3.58%) | 7,254,824 |
| 15 Dec 2022 | CNY | 26.99 | 27.88 | 26.72 | 27.38 | 27.38 | +0.4 (+1.48%) | 6,410,152 |
| 14 Dec 2022 | CNY | 26.8 | 27.4 | 26.77 | 26.98 | 26.98 | +0.14 (+0.52%) | 5,888,259 |
| 13 Dec 2022 | CNY | 27.9 | 28.18 | 26.82 | 26.84 | 26.84 | -1.36 (-4.82%) | 10,785,981 |
| 12 Dec 2022 | CNY | 27.94 | 28.59 | 27.8 | 28.2 | 28.2 | +0.26 (+0.93%) | 6,967,454 |
| 9 Dec 2022 | CNY | 29.32 | 29.45 | 27.92 | 27.94 | 27.94 | -1.38 (-4.71%) | 12,639,022 |
| 8 Dec 2022 | CNY | 30.8 | 30.8 | 29.18 | 29.32 | 29.32 | -1.6 (-5.17%) | 9,865,225 |
| 7 Dec 2022 | CNY | 30.28 | 31.16 | 30.09 | 30.92 | 30.92 | +0.46 (+1.51%) | 7,977,245 |
| 6 Dec 2022 | CNY | 31.34 | 31.38 | 30.39 | 30.46 | 30.46 | -0.95 (-3.02%) | 7,795,764 |
| 5 Dec 2022 | CNY | 31.02 | 31.49 | 30.67 | 31.41 | 31.41 | +0.17 (+0.54%) | 9,693,787 |
| 2 Dec 2022 | CNY | 29.88 | 31.85 | 29.7 | 31.24 | 31.24 | +1.06 (+3.51%) | 15,332,466 |
| 1 Dec 2022 | CNY | 29.17 | 30.2 | 28.96 | 30.18 | 30.18 | +1.2 (+4.14%) | 11,563,763 |
| 30 Nov 2022 | CNY | 29.49 | 29.75 | 28.8 | 28.98 | 28.98 | -0.73 (-2.46%) | 8,214,769 |
| 29 Nov 2022 | CNY | 29.3 | 29.94 | 28.81 | 29.71 | 29.71 | +0.31 (+1.05%) | 8,633,255 |
| 28 Nov 2022 | CNY | 28.68 | 29.9 | 28.1 | 29.4 | 29.4 | -0.05 (-0.17%) | 8,000,474 |
