| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 25.71 | 25.92 | 25.5 | 25.61 | 25.61 | -0.1 (-0.39%) | 295,900 |
| 5 Jan 2023 | CNY | 25.79 | 25.84 | 25.47 | 25.71 | 25.71 | -0.01 (-0.04%) | 302,800 |
| 4 Jan 2023 | CNY | 25.34 | 25.85 | 25.33 | 25.72 | 25.72 | +0.41 (+1.62%) | 439,800 |
| 3 Jan 2023 | CNY | 24.56 | 25.38 | 24.5 | 25.31 | 25.31 | +0.75 (+3.05%) | 424,367 |
| 30 Dec 2022 | CNY | 24.77 | 25.06 | 24.5 | 24.56 | 24.56 | -0.21 (-0.85%) | 305,300 |
| 29 Dec 2022 | CNY | 25 | 25.15 | 24.77 | 24.77 | 24.77 | -0.29 (-1.16%) | 257,100 |
| 28 Dec 2022 | CNY | 25.27 | 25.44 | 25.06 | 25.06 | 25.06 | -0.21 (-0.83%) | 166,900 |
| 27 Dec 2022 | CNY | 25.4 | 25.4 | 24.93 | 25.27 | 25.27 | +0.02 (+0.08%) | 278,500 |
| 26 Dec 2022 | CNY | 24.77 | 25.35 | 24.77 | 25.25 | 25.25 | +0.48 (+1.94%) | 237,800 |
| 23 Dec 2022 | CNY | 24.79 | 25.05 | 24.46 | 24.77 | 24.77 | -0.02 (-0.08%) | 261,000 |
| 22 Dec 2022 | CNY | 25.05 | 25.7 | 24.71 | 24.79 | 24.79 | -0.1 (-0.40%) | 479,100 |
| 21 Dec 2022 | CNY | 25.98 | 25.98 | 24.8 | 24.89 | 24.89 | -0.98 (-3.79%) | 604,600 |
| 20 Dec 2022 | CNY | 25.81 | 26.06 | 25.68 | 25.87 | 25.87 | +0.04 (+0.15%) | 195,000 |
| 19 Dec 2022 | CNY | 26.5 | 26.67 | 25.44 | 25.83 | 25.83 | -0.7 (-2.64%) | 416,500 |
| 16 Dec 2022 | CNY | 26.82 | 26.97 | 26.04 | 26.53 | 26.53 | -0.21 (-0.79%) | 656,700 |
| 15 Dec 2022 | CNY | 26.52 | 26.97 | 26.24 | 26.74 | 26.74 | +0.26 (+0.98%) | 584,000 |
| 14 Dec 2022 | CNY | 26.5 | 26.81 | 26.27 | 26.48 | 26.48 | -0.02 (-0.08%) | 513,400 |
| 13 Dec 2022 | CNY | 26.25 | 26.6 | 26.06 | 26.5 | 26.5 | +0.21 (+0.80%) | 495,694 |
| 12 Dec 2022 | CNY | 26.46 | 26.75 | 25.92 | 26.29 | 26.29 | -0.17 (-0.64%) | 585,300 |
| 9 Dec 2022 | CNY | 26.6 | 26.8 | 26.42 | 26.46 | 26.46 | -0.06 (-0.23%) | 515,800 |
| 8 Dec 2022 | CNY | 27.23 | 27.4 | 26.26 | 26.52 | 26.52 | -0.53 (-1.96%) | 869,700 |
| 7 Dec 2022 | CNY | 26.86 | 27.47 | 26.74 | 27.05 | 27.05 | -0.07 (-0.26%) | 1,188,100 |
| 6 Dec 2022 | CNY | 26.8 | 29.39 | 26.79 | 27.12 | 27.12 | +0.22 (+0.82%) | 2,161,300 |
| 5 Dec 2022 | CNY | 26.91 | 27.09 | 26 | 26.9 | 26.9 | +0.13 (+0.49%) | 804,400 |
| 2 Dec 2022 | CNY | 26.2 | 26.86 | 26.15 | 26.77 | 26.77 | +0.55 (+2.10%) | 713,188 |
| 1 Dec 2022 | CNY | 26.55 | 26.66 | 26.22 | 26.22 | 26.22 | -0.11 (-0.42%) | 548,700 |
| 30 Nov 2022 | CNY | 26.4 | 26.45 | 26.03 | 26.33 | 26.33 | 0.0 (0.0%) | 458,700 |
| 29 Nov 2022 | CNY | 25.8 | 26.34 | 25.5 | 26.33 | 26.33 | +0.73 (+2.85%) | 600,000 |
| 28 Nov 2022 | CNY | 25.55 | 25.95 | 25.45 | 25.6 | 25.6 | -0.38 (-1.46%) | 487,100 |
| 25 Nov 2022 | CNY | 26.2 | 26.36 | 25.77 | 25.98 | 25.98 | -0.16 (-0.61%) | 475,688 |
