| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 28 | 29.5 | 26.7 | 27.2 | 27.2 | -0.1 (-0.37%) | 3,584,842 |
| 26 Dec 2022 | CNY | 27.55 | 27.99 | 27.12 | 27.3 | 27.3 | -0.25 (-0.91%) | 1,621,771 |
| 23 Dec 2022 | CNY | 27.68 | 28.48 | 26.98 | 27.55 | 27.55 | +0.15 (+0.55%) | 2,352,396 |
| 22 Dec 2022 | CNY | 27.4 | 29.2 | 27.2 | 27.4 | 27.4 | +0.06 (+0.22%) | 2,909,830 |
| 21 Dec 2022 | CNY | 27.3 | 27.6 | 26.87 | 27.34 | 27.34 | -0.01 (-0.04%) | 1,074,600 |
| 20 Dec 2022 | CNY | 27.98 | 28.1 | 27.22 | 27.35 | 27.35 | -0.19 (-0.69%) | 1,210,100 |
| 19 Dec 2022 | CNY | 28.69 | 28.92 | 27.4 | 27.54 | 27.54 | -0.84 (-2.96%) | 1,826,244 |
| 16 Dec 2022 | CNY | 28.96 | 29.07 | 28.3 | 28.38 | 28.38 | -0.58 (-2.00%) | 1,606,048 |
| 15 Dec 2022 | CNY | 29.3 | 29.72 | 28.81 | 28.96 | 28.96 | -0.55 (-1.86%) | 2,305,068 |
| 14 Dec 2022 | CNY | 29.56 | 30.28 | 28.91 | 29.51 | 29.51 | -0.3 (-1.01%) | 3,040,738 |
| 13 Dec 2022 | CNY | 29.72 | 30.12 | 29.17 | 29.81 | 29.81 | +0.01 (+0.03%) | 2,754,607 |
| 12 Dec 2022 | CNY | 29.7 | 31.22 | 29.41 | 29.8 | 29.8 | -0.27 (-0.90%) | 4,544,188 |
| 9 Dec 2022 | CNY | 29.79 | 30.5 | 29.34 | 30.07 | 30.07 | +0.19 (+0.64%) | 4,685,703 |
| 8 Dec 2022 | CNY | 29.23 | 29.88 | 28.4 | 29.88 | 29.88 | +0.69 (+2.36%) | 4,142,286 |
| 7 Dec 2022 | CNY | 29.02 | 30.28 | 28.73 | 29.19 | 29.19 | +0.11 (+0.38%) | 3,677,585 |
| 6 Dec 2022 | CNY | 29.33 | 29.94 | 28.83 | 29.08 | 29.08 | -0.41 (-1.39%) | 3,378,600 |
| 5 Dec 2022 | CNY | 29.42 | 30.28 | 29.14 | 29.49 | 29.49 | -0.29 (-0.97%) | 4,780,309 |
| 2 Dec 2022 | CNY | 30.14 | 30.5 | 28.51 | 29.78 | 29.78 | +0.21 (+0.71%) | 8,154,067 |
| 1 Dec 2022 | CNY | 27.76 | 29.57 | 27.53 | 29.57 | 29.57 | +2.69 (+10.01%) | 4,675,673 |
| 30 Nov 2022 | CNY | 26.56 | 27.02 | 26.1 | 26.88 | 26.88 | +0.32 (+1.20%) | 2,421,000 |
| 29 Nov 2022 | CNY | 24.96 | 27.33 | 24.88 | 26.56 | 26.56 | +1.61 (+6.45%) | 3,853,626 |
| 28 Nov 2022 | CNY | 24.99 | 25.5 | 24.72 | 24.95 | 24.95 | -0.23 (-0.91%) | 1,600,500 |
| 25 Nov 2022 | CNY | 26.19 | 26.21 | 25.17 | 25.18 | 25.18 | -0.74 (-2.85%) | 2,327,759 |
| 24 Nov 2022 | CNY | 25.95 | 26.5 | 25.6 | 25.92 | 25.92 | +0.02 (+0.08%) | 2,592,188 |
| 23 Nov 2022 | CNY | 28.31 | 28.35 | 25.79 | 25.9 | 25.9 | -2.41 (-8.51%) | 5,190,877 |
| 22 Nov 2022 | CNY | 27.63 | 28.88 | 27.42 | 28.31 | 28.31 | +0.56 (+2.02%) | 3,799,028 |
| 21 Nov 2022 | CNY | 28.08 | 28.36 | 27 | 27.75 | 27.75 | -0.32 (-1.14%) | 3,289,626 |
| 18 Nov 2022 | CNY | 28.98 | 29.4 | 27.94 | 28.07 | 28.07 | -1.18 (-4.03%) | 4,032,600 |
| 17 Nov 2022 | CNY | 28.2 | 29.5 | 28.03 | 29.25 | 29.25 | +0.82 (+2.88%) | 5,053,028 |
| 16 Nov 2022 | CNY | 28.65 | 28.71 | 27.96 | 28.43 | 28.43 | -0.51 (-1.76%) | 3,522,899 |
