| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 31.11 | 32.49 | 29.54 | 30.24 | 30.24 | +0.09 (+0.30%) | 13,407,012 |
| 4 Jan 2023 | CNY | 27.54 | 30.15 | 26.82 | 30.15 | 30.15 | +2.74 (+10.00%) | 9,661,150 |
| 3 Jan 2023 | CNY | 26.2 | 27.72 | 25.62 | 27.41 | 27.41 | +1.2 (+4.58%) | 4,303,168 |
| 30 Dec 2022 | CNY | 26.51 | 27.33 | 25.5 | 26.21 | 26.21 | -1.79 (-6.39%) | 4,394,100 |
| 29 Dec 2022 | CNY | 28.3 | 28.58 | 27.86 | 28 | 28 | -0.69 (-2.41%) | 3,193,800 |
| 28 Dec 2022 | CNY | 29.24 | 29.24 | 27.33 | 28.69 | 28.69 | -0.46 (-1.58%) | 4,435,442 |
| 27 Dec 2022 | CNY | 29.94 | 29.95 | 29 | 29.15 | 29.15 | -1.12 (-3.70%) | 3,940,112 |
| 26 Dec 2022 | CNY | 29.19 | 30.5 | 29 | 30.27 | 30.27 | +0.52 (+1.75%) | 5,410,312 |
| 23 Dec 2022 | CNY | 27.7 | 30.2 | 27.41 | 29.75 | 29.75 | +1.71 (+6.10%) | 7,585,600 |
| 22 Dec 2022 | CNY | 28.81 | 28.81 | 27.5 | 28.04 | 28.04 | -0.96 (-3.31%) | 4,373,200 |
| 21 Dec 2022 | CNY | 27.38 | 29.59 | 26.65 | 29 | 29 | +1.5 (+5.45%) | 7,302,442 |
| 20 Dec 2022 | CNY | 26.59 | 27.51 | 26.5 | 27.5 | 27.5 | +0.7 (+2.61%) | 3,103,312 |
| 19 Dec 2022 | CNY | 26.23 | 27.3 | 26.23 | 26.8 | 26.8 | +0.25 (+0.94%) | 2,442,926 |
| 16 Dec 2022 | CNY | 27.78 | 27.8 | 26.4 | 26.55 | 26.55 | -1.63 (-5.78%) | 3,950,014 |
| 15 Dec 2022 | CNY | 27.28 | 28.4 | 26.7 | 28.18 | 28.18 | +0.98 (+3.60%) | 4,645,500 |
| 14 Dec 2022 | CNY | 27.16 | 27.49 | 27 | 27.2 | 27.2 | +0.04 (+0.15%) | 2,353,027 |
| 13 Dec 2022 | CNY | 27.65 | 27.75 | 27.03 | 27.16 | 27.16 | -0.34 (-1.24%) | 2,307,900 |
| 12 Dec 2022 | CNY | 27.7 | 27.9 | 27.06 | 27.5 | 27.5 | -0.08 (-0.29%) | 2,809,771 |
| 9 Dec 2022 | CNY | 27.13 | 27.62 | 27 | 27.58 | 27.58 | +0.45 (+1.66%) | 3,128,358 |
| 8 Dec 2022 | CNY | 29 | 29 | 27.05 | 27.13 | 27.13 | -1.97 (-6.77%) | 5,709,422 |
| 7 Dec 2022 | CNY | 29.33 | 29.45 | 28.8 | 29.1 | 29.1 | -0.51 (-1.72%) | 3,382,148 |
| 6 Dec 2022 | CNY | 28.79 | 29.7 | 28.61 | 29.61 | 29.61 | +0.53 (+1.82%) | 4,282,424 |
| 5 Dec 2022 | CNY | 29.56 | 29.64 | 28.53 | 29.08 | 29.08 | -0.47 (-1.59%) | 5,280,479 |
| 2 Dec 2022 | CNY | 29.98 | 30.53 | 29.5 | 29.55 | 29.55 | -1.3 (-4.21%) | 6,718,366 |
| 1 Dec 2022 | CNY | 28.77 | 31.58 | 28.73 | 30.85 | 30.85 | +2.09 (+7.27%) | 11,263,123 |
| 30 Nov 2022 | CNY | 28.76 | 28.88 | 28.3 | 28.76 | 28.76 | -0.24 (-0.83%) | 6,011,944 |
| 29 Nov 2022 | CNY | 29 | 29.28 | 28.59 | 29 | 29 | -0.82 (-2.75%) | 8,660,306 |
| 28 Nov 2022 | CNY | 29.86 | 30.82 | 29.82 | 29.82 | 29.82 | -3.31 (-9.99%) | 8,897,718 |
| 25 Nov 2022 | CNY | 33.16 | 34.49 | 33.13 | 33.13 | 33.13 | -3.68 (-10.00%) | 2,347,300 |
| 24 Nov 2022 | CNY | 39.99 | 40.04 | 36.81 | 36.81 | 36.81 | -4.09 (-10.00%) | 8,958,400 |
