| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 21.77 | 22.44 | 20.98 | 21.49 | 21.49 | -0.27 (-1.24%) | 10,377,602 |
| 3 Jan 2023 | CNY | 21.34 | 22.04 | 20.89 | 21.76 | 21.76 | +0.47 (+2.21%) | 7,722,453 |
| 30 Dec 2022 | CNY | 21.5 | 21.95 | 20.98 | 21.29 | 21.29 | -0.12 (-0.56%) | 6,319,803 |
| 29 Dec 2022 | CNY | 21.52 | 21.76 | 21.23 | 21.41 | 21.41 | -0.11 (-0.51%) | 3,410,006 |
| 28 Dec 2022 | CNY | 21.61 | 22.08 | 21.39 | 21.52 | 21.52 | -0.16 (-0.74%) | 3,542,335 |
| 27 Dec 2022 | CNY | 21.54 | 21.8 | 21.4 | 21.68 | 21.68 | +0.09 (+0.42%) | 3,884,846 |
| 26 Dec 2022 | CNY | 20.71 | 21.8 | 20.71 | 21.59 | 21.59 | +0.7 (+3.35%) | 5,825,155 |
| 23 Dec 2022 | CNY | 20.91 | 21.09 | 20.52 | 20.89 | 20.89 | -0.04 (-0.19%) | 4,159,025 |
| 22 Dec 2022 | CNY | 21.04 | 21.36 | 20.74 | 20.93 | 20.93 | -0.09 (-0.43%) | 5,568,568 |
| 21 Dec 2022 | CNY | 21.21 | 21.4 | 20.8 | 21.02 | 21.02 | -0.2 (-0.94%) | 4,402,589 |
| 20 Dec 2022 | CNY | 21.9 | 22.14 | 21.13 | 21.22 | 21.22 | -0.68 (-3.11%) | 5,546,043 |
| 19 Dec 2022 | CNY | 21.95 | 22.28 | 21.54 | 21.9 | 21.9 | -0.28 (-1.26%) | 4,879,470 |
| 16 Dec 2022 | CNY | 21.75 | 22.26 | 21.24 | 22.18 | 22.18 | -0.01 (-0.05%) | 11,384,015 |
| 15 Dec 2022 | CNY | 21.89 | 22.59 | 21.71 | 22.19 | 22.19 | +0.08 (+0.36%) | 7,991,732 |
| 14 Dec 2022 | CNY | 23.47 | 23.59 | 21.95 | 22.11 | 22.11 | -0.52 (-2.30%) | 13,917,367 |
| 13 Dec 2022 | CNY | 23.49 | 23.76 | 22.6 | 22.63 | 22.63 | -0.82 (-3.50%) | 6,994,925 |
| 12 Dec 2022 | CNY | 23.8 | 23.82 | 23.25 | 23.45 | 23.45 | -0.23 (-0.97%) | 8,044,096 |
| 9 Dec 2022 | CNY | 22.54 | 23.95 | 22.48 | 23.68 | 23.68 | +0.96 (+4.23%) | 17,496,714 |
| 8 Dec 2022 | CNY | 23 | 23.2 | 22.43 | 22.72 | 22.72 | -0.21 (-0.92%) | 7,667,505 |
| 7 Dec 2022 | CNY | 22.93 | 23.1 | 22.75 | 22.93 | 22.93 | 0.0 (0.0%) | 4,920,265 |
| 6 Dec 2022 | CNY | 22.77 | 23.28 | 22.5 | 22.93 | 22.93 | +0.17 (+0.75%) | 10,024,668 |
| 5 Dec 2022 | CNY | 23 | 23.27 | 22.56 | 22.76 | 22.76 | -0.14 (-0.61%) | 6,514,311 |
| 2 Dec 2022 | CNY | 22.68 | 23.08 | 22.41 | 22.9 | 22.9 | +0.23 (+1.01%) | 7,327,965 |
| 1 Dec 2022 | CNY | 22.22 | 23.04 | 21.92 | 22.67 | 22.67 | +0.89 (+4.09%) | 13,246,221 |
| 30 Nov 2022 | CNY | 21.97 | 22.08 | 21.39 | 21.78 | 21.78 | -0.23 (-1.04%) | 8,429,067 |
| 29 Nov 2022 | CNY | 21.7 | 22.34 | 21.7 | 22.01 | 22.01 | +0.06 (+0.27%) | 7,249,607 |
| 28 Nov 2022 | CNY | 21.8 | 22.48 | 21.51 | 21.95 | 21.95 | -0.32 (-1.44%) | 11,017,914 |
| 25 Nov 2022 | CNY | 22.35 | 23.18 | 22.27 | 22.27 | 22.27 | -0.21 (-0.93%) | 9,335,257 |
| 24 Nov 2022 | CNY | 22.69 | 23.08 | 22.3 | 22.48 | 22.48 | -0.6 (-2.60%) | 19,632,352 |
| 23 Nov 2022 | CNY | 21.34 | 23.3 | 20.96 | 23.08 | 23.08 | +1.59 (+7.40%) | 27,552,929 |
