| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 29.1 | 29.29 | 28.6 | 28.91 | 28.91 | +0.03 (+0.10%) | 2,459,200 |
| 23 Dec 2022 | CNY | 28.92 | 29.08 | 28.52 | 28.88 | 28.88 | -0.03 (-0.10%) | 503,400 |
| 22 Dec 2022 | CNY | 29.88 | 30.04 | 28.81 | 28.91 | 28.91 | -1.07 (-3.57%) | 599,800 |
| 21 Dec 2022 | CNY | 29.71 | 30.12 | 29.52 | 29.98 | 29.98 | +0.31 (+1.04%) | 615,100 |
| 20 Dec 2022 | CNY | 29.89 | 30 | 29.3 | 29.67 | 29.67 | -0.21 (-0.70%) | 535,700 |
| 19 Dec 2022 | CNY | 30.67 | 30.99 | 29.82 | 29.88 | 29.88 | -0.87 (-2.83%) | 502,465 |
| 16 Dec 2022 | CNY | 31.19 | 31.24 | 30.1 | 30.75 | 30.75 | -0.52 (-1.66%) | 531,400 |
| 15 Dec 2022 | CNY | 31.15 | 31.9 | 31.02 | 31.27 | 31.27 | +0.11 (+0.35%) | 394,300 |
| 14 Dec 2022 | CNY | 31.45 | 31.68 | 31.1 | 31.16 | 31.16 | -0.29 (-0.92%) | 639,780 |
| 13 Dec 2022 | CNY | 31.4 | 31.55 | 31 | 31.45 | 31.45 | +0.16 (+0.51%) | 683,880 |
| 12 Dec 2022 | CNY | 31.32 | 31.55 | 31.24 | 31.29 | 31.29 | -0.22 (-0.70%) | 548,900 |
| 9 Dec 2022 | CNY | 31.61 | 31.78 | 31.38 | 31.51 | 31.51 | -0.1 (-0.32%) | 905,394 |
| 8 Dec 2022 | CNY | 31.67 | 31.69 | 31.45 | 31.61 | 31.61 | +0.03 (+0.09%) | 486,898 |
| 7 Dec 2022 | CNY | 31.51 | 31.87 | 31.22 | 31.58 | 31.58 | +0.23 (+0.73%) | 468,700 |
| 6 Dec 2022 | CNY | 31.7 | 31.81 | 31.32 | 31.35 | 31.35 | -0.42 (-1.32%) | 556,700 |
| 5 Dec 2022 | CNY | 32.02 | 32.23 | 31.56 | 31.77 | 31.77 | +0.06 (+0.19%) | 643,900 |
| 2 Dec 2022 | CNY | 31.4 | 31.82 | 31.08 | 31.71 | 31.71 | +0.51 (+1.63%) | 778,394 |
| 1 Dec 2022 | CNY | 31.39 | 31.55 | 31.16 | 31.2 | 31.2 | -0.05 (-0.16%) | 505,600 |
| 30 Nov 2022 | CNY | 31.28 | 31.5 | 31.04 | 31.25 | 31.25 | -0.03 (-0.10%) | 477,200 |
| 29 Nov 2022 | CNY | 30.66 | 31.42 | 30.51 | 31.28 | 31.28 | +0.61 (+1.99%) | 564,400 |
| 28 Nov 2022 | CNY | 31 | 31.27 | 30.48 | 30.67 | 30.67 | -0.41 (-1.32%) | 641,200 |
| 25 Nov 2022 | CNY | 31.7 | 31.78 | 31.05 | 31.08 | 31.08 | -0.49 (-1.55%) | 538,994 |
| 24 Nov 2022 | CNY | 30.97 | 31.74 | 30.5 | 31.57 | 31.57 | +0.78 (+2.53%) | 799,200 |
| 23 Nov 2022 | CNY | 31.75 | 31.75 | 30.51 | 30.79 | 30.79 | -0.64 (-2.04%) | 986,600 |
| 22 Nov 2022 | CNY | 31.72 | 32.75 | 31.21 | 31.43 | 31.43 | -0.29 (-0.91%) | 1,634,500 |
| 21 Nov 2022 | CNY | 31.22 | 31.78 | 30.81 | 31.72 | 31.72 | +0.4 (+1.28%) | 710,600 |
| 18 Nov 2022 | CNY | 31.68 | 31.94 | 31.25 | 31.32 | 31.32 | -0.28 (-0.89%) | 590,700 |
| 17 Nov 2022 | CNY | 31.8 | 31.8 | 31.4 | 31.6 | 31.6 | -0.27 (-0.85%) | 597,400 |
| 16 Nov 2022 | CNY | 31.61 | 31.92 | 31.3 | 31.87 | 31.87 | +0.2 (+0.63%) | 777,982 |
| 15 Nov 2022 | CNY | 31.01 | 31.9 | 31 | 31.67 | 31.67 | +0.14 (+0.44%) | 963,557 |
