| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 30.3 | 33.33 | 29.87 | 33.33 | 33.33 | +3.03 (+10.00%) | 16,262,949 |
| 4 Jan 2023 | CNY | 29.5 | 30.64 | 28.69 | 30.3 | 30.3 | +0.76 (+2.57%) | 13,393,291 |
| 3 Jan 2023 | CNY | 27.57 | 30.7 | 27.21 | 29.54 | 29.54 | +1.57 (+5.61%) | 13,459,848 |
| 30 Dec 2022 | CNY | 27.95 | 29.58 | 27.66 | 27.97 | 27.97 | -0.43 (-1.51%) | 12,380,678 |
| 29 Dec 2022 | CNY | 26.71 | 29.1 | 26.56 | 28.4 | 28.4 | +0.87 (+3.16%) | 14,219,321 |
| 28 Dec 2022 | CNY | 26.82 | 28.16 | 25.77 | 27.53 | 27.53 | +0.71 (+2.65%) | 12,403,953 |
| 27 Dec 2022 | CNY | 27 | 27.47 | 25.89 | 26.82 | 26.82 | -0.92 (-3.32%) | 9,330,810 |
| 26 Dec 2022 | CNY | 27.28 | 27.76 | 26.75 | 27.74 | 27.74 | +1.2 (+4.52%) | 11,316,470 |
| 23 Dec 2022 | CNY | 25.06 | 27.5 | 23.71 | 26.54 | 26.54 | +1.44 (+5.74%) | 14,251,892 |
| 22 Dec 2022 | CNY | 26.69 | 26.7 | 24.7 | 25.1 | 25.1 | -1.58 (-5.92%) | 9,478,040 |
| 21 Dec 2022 | CNY | 26.13 | 27.8 | 26.12 | 26.68 | 26.68 | +0.19 (+0.72%) | 9,519,846 |
| 20 Dec 2022 | CNY | 27.82 | 28.86 | 26.4 | 26.49 | 26.49 | -2.16 (-7.54%) | 12,927,816 |
| 19 Dec 2022 | CNY | 26.5 | 29.99 | 25.52 | 28.65 | 28.65 | +1.25 (+4.56%) | 18,845,779 |
| 16 Dec 2022 | CNY | 25.16 | 28.08 | 24.9 | 27.4 | 27.4 | +1.87 (+7.32%) | 18,693,914 |
| 15 Dec 2022 | CNY | 24.7 | 26.26 | 24.28 | 25.53 | 25.53 | +0.21 (+0.83%) | 10,254,473 |
| 14 Dec 2022 | CNY | 23.87 | 26.47 | 23.7 | 25.32 | 25.32 | +1.26 (+5.24%) | 9,952,330 |
| 13 Dec 2022 | CNY | 25.5 | 25.73 | 24.01 | 24.06 | 24.06 | -1.01 (-4.03%) | 5,587,332 |
| 12 Dec 2022 | CNY | 24.27 | 25.19 | 24.27 | 25.07 | 25.07 | +0.8 (+3.30%) | 5,584,285 |
| 9 Dec 2022 | CNY | 24.3 | 24.61 | 24.14 | 24.27 | 24.27 | -0.14 (-0.57%) | 2,783,920 |
| 8 Dec 2022 | CNY | 24.74 | 24.85 | 24.25 | 24.41 | 24.41 | -0.19 (-0.77%) | 3,288,930 |
| 7 Dec 2022 | CNY | 24.99 | 25.1 | 24.32 | 24.6 | 24.6 | -0.25 (-1.01%) | 3,440,850 |
| 6 Dec 2022 | CNY | 25.3 | 25.3 | 24.4 | 24.85 | 24.85 | -0.33 (-1.31%) | 4,632,070 |
| 5 Dec 2022 | CNY | 25.7 | 25.7 | 24.81 | 25.18 | 25.18 | -0.43 (-1.68%) | 4,539,861 |
| 2 Dec 2022 | CNY | 25.4 | 25.78 | 25.24 | 25.61 | 25.61 | -0.14 (-0.54%) | 6,251,218 |
| 1 Dec 2022 | CNY | 25.15 | 26.17 | 24.83 | 25.75 | 25.75 | +0.62 (+2.47%) | 9,456,991 |
| 30 Nov 2022 | CNY | 24.69 | 25.15 | 24.2 | 25.13 | 25.13 | +0.38 (+1.54%) | 6,094,190 |
| 29 Nov 2022 | CNY | 24.57 | 24.88 | 24.4 | 24.75 | 24.75 | +0.19 (+0.77%) | 3,914,900 |
| 28 Nov 2022 | CNY | 24.05 | 24.87 | 24 | 24.56 | 24.56 | +0.31 (+1.28%) | 3,813,280 |
| 25 Nov 2022 | CNY | 24.77 | 24.99 | 24.2 | 24.25 | 24.25 | -0.55 (-2.22%) | 3,983,040 |
| 24 Nov 2022 | CNY | 24.61 | 25.13 | 24.59 | 24.8 | 24.8 | +0.14 (+0.57%) | 4,221,230 |
