| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 25.68 | 26.15 | 24.8 | 24.93 | 24.93 | -0.49 (-1.93%) | 27,141,665 |
| 3 Jan 2023 | CNY | 24.83 | 25.7 | 24.48 | 25.42 | 25.42 | +0.6 (+2.42%) | 21,587,297 |
| 30 Dec 2022 | CNY | 25.05 | 25.4 | 24.78 | 24.82 | 24.82 | -0.16 (-0.64%) | 14,582,314 |
| 29 Dec 2022 | CNY | 25.15 | 25.85 | 24.96 | 24.98 | 24.98 | -0.28 (-1.11%) | 18,504,729 |
| 28 Dec 2022 | CNY | 24.8 | 25.96 | 24.74 | 25.26 | 25.26 | +0.2 (+0.80%) | 29,291,383 |
| 27 Dec 2022 | CNY | 24.01 | 25.28 | 24.01 | 25.06 | 25.06 | +1.06 (+4.42%) | 31,655,008 |
| 26 Dec 2022 | CNY | 22.5 | 24.22 | 22.28 | 24 | 24 | +1.52 (+6.76%) | 24,431,318 |
| 23 Dec 2022 | CNY | 22.4 | 23.04 | 22.23 | 22.48 | 22.48 | -0.22 (-0.97%) | 12,224,896 |
| 22 Dec 2022 | CNY | 23.77 | 23.96 | 22.7 | 22.7 | 22.7 | -1.07 (-4.50%) | 16,461,946 |
| 21 Dec 2022 | CNY | 24.55 | 24.65 | 23.46 | 23.77 | 23.77 | -0.78 (-3.18%) | 14,201,144 |
| 20 Dec 2022 | CNY | 23.53 | 24.96 | 23.42 | 24.55 | 24.55 | +0.97 (+4.11%) | 19,534,638 |
| 19 Dec 2022 | CNY | 23.46 | 24.09 | 23.46 | 23.58 | 23.58 | -0.01 (-0.04%) | 12,250,446 |
| 16 Dec 2022 | CNY | 24.85 | 25.05 | 23.2 | 23.59 | 23.59 | -1.51 (-6.02%) | 24,512,872 |
| 15 Dec 2022 | CNY | 24.92 | 25.14 | 24.6 | 25.1 | 25.1 | +0.18 (+0.72%) | 12,726,359 |
| 14 Dec 2022 | CNY | 24.94 | 25.25 | 24.52 | 24.92 | 24.92 | -0.14 (-0.56%) | 13,524,986 |
| 13 Dec 2022 | CNY | 26 | 26.13 | 24.96 | 25.06 | 25.06 | -1.01 (-3.87%) | 22,730,013 |
| 12 Dec 2022 | CNY | 26.47 | 26.69 | 25.96 | 26.07 | 26.07 | -0.63 (-2.36%) | 16,326,771 |
| 9 Dec 2022 | CNY | 26.04 | 26.75 | 25.75 | 26.7 | 26.7 | +0.44 (+1.68%) | 28,507,027 |
| 8 Dec 2022 | CNY | 25.9 | 26.57 | 25.7 | 26.26 | 26.26 | +0.31 (+1.19%) | 18,501,891 |
| 7 Dec 2022 | CNY | 25.98 | 26.41 | 25.77 | 25.95 | 25.95 | -0.27 (-1.03%) | 13,673,624 |
| 6 Dec 2022 | CNY | 26.36 | 26.76 | 25.61 | 26.22 | 26.22 | -0.23 (-0.87%) | 20,999,450 |
| 5 Dec 2022 | CNY | 26.97 | 27.05 | 26.3 | 26.45 | 26.45 | -0.75 (-2.76%) | 25,595,777 |
| 2 Dec 2022 | CNY | 26.39 | 27.6 | 26.26 | 27.2 | 27.2 | +0.81 (+3.07%) | 31,752,979 |
| 1 Dec 2022 | CNY | 26.21 | 26.68 | 26.04 | 26.39 | 26.39 | +0.59 (+2.29%) | 22,222,409 |
| 30 Nov 2022 | CNY | 25.71 | 26.13 | 25.58 | 25.8 | 25.8 | -0.13 (-0.50%) | 13,574,592 |
| 29 Nov 2022 | CNY | 25.8 | 26.16 | 25.41 | 25.93 | 25.93 | +0.2 (+0.78%) | 14,664,036 |
| 28 Nov 2022 | CNY | 25.61 | 25.94 | 25.37 | 25.73 | 25.73 | -0.35 (-1.34%) | 12,163,584 |
| 25 Nov 2022 | CNY | 26.3 | 26.32 | 25.64 | 26.08 | 26.08 | -0.26 (-0.99%) | 14,823,270 |
| 24 Nov 2022 | CNY | 26.59 | 26.95 | 26.27 | 26.34 | 26.34 | -0.24 (-0.90%) | 18,512,570 |
| 23 Nov 2022 | CNY | 25.7 | 26.75 | 25.32 | 26.58 | 26.58 | +0.92 (+3.59%) | 24,527,382 |
