| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 20.28 | 21.39 | 20.18 | 21.16 | 21.16 | +0.95 (+4.70%) | 11,852,043 |
| 4 Jan 2023 | CNY | 20.51 | 20.75 | 20.12 | 20.21 | 20.21 | -0.4 (-1.94%) | 6,873,400 |
| 3 Jan 2023 | CNY | 19.84 | 20.7 | 19.71 | 20.61 | 20.61 | +0.77 (+3.88%) | 6,774,919 |
| 30 Dec 2022 | CNY | 19.98 | 20.25 | 19.67 | 19.84 | 19.84 | +0.11 (+0.56%) | 4,092,455 |
| 29 Dec 2022 | CNY | 20 | 20.49 | 19.72 | 19.73 | 19.73 | -0.52 (-2.57%) | 4,380,253 |
| 28 Dec 2022 | CNY | 20.6 | 20.65 | 20.09 | 20.25 | 20.25 | -0.3 (-1.46%) | 7,320,957 |
| 27 Dec 2022 | CNY | 20.28 | 21 | 20.05 | 20.55 | 20.55 | +0.32 (+1.58%) | 9,680,071 |
| 26 Dec 2022 | CNY | 18.7 | 20.36 | 18.7 | 20.23 | 20.23 | +1.25 (+6.59%) | 10,224,837 |
| 23 Dec 2022 | CNY | 19.11 | 19.37 | 18.8 | 18.98 | 18.98 | -0.14 (-0.73%) | 7,622,452 |
| 22 Dec 2022 | CNY | 20.3 | 20.3 | 19 | 19.12 | 19.12 | -1.08 (-5.35%) | 11,350,239 |
| 21 Dec 2022 | CNY | 20.7 | 20.89 | 19.85 | 20.2 | 20.2 | -0.57 (-2.74%) | 9,739,756 |
| 20 Dec 2022 | CNY | 20.3 | 20.96 | 19.84 | 20.77 | 20.77 | +0.43 (+2.11%) | 13,646,864 |
| 19 Dec 2022 | CNY | 20.3 | 20.42 | 19.84 | 20.34 | 20.34 | +0.13 (+0.64%) | 8,396,466 |
| 16 Dec 2022 | CNY | 20.68 | 20.79 | 19.9 | 20.21 | 20.21 | -0.65 (-3.12%) | 11,116,077 |
| 15 Dec 2022 | CNY | 21 | 21.06 | 20.4 | 20.86 | 20.86 | -0.22 (-1.04%) | 14,038,469 |
| 14 Dec 2022 | CNY | 21.2 | 21.5 | 20.55 | 21.08 | 21.08 | -0.15 (-0.71%) | 10,411,183 |
| 13 Dec 2022 | CNY | 22.01 | 22.32 | 21.15 | 21.23 | 21.23 | -0.9 (-4.07%) | 10,571,446 |
| 12 Dec 2022 | CNY | 22.5 | 22.51 | 21.61 | 22.13 | 22.13 | -0.57 (-2.51%) | 17,678,081 |
| 9 Dec 2022 | CNY | 23.55 | 23.57 | 22.59 | 22.7 | 22.7 | -0.87 (-3.69%) | 13,976,689 |
| 8 Dec 2022 | CNY | 23.83 | 24.3 | 23.3 | 23.57 | 23.57 | -0.28 (-1.17%) | 10,340,436 |
| 7 Dec 2022 | CNY | 25.03 | 25.22 | 23.7 | 23.85 | 23.85 | -1.21 (-4.83%) | 14,325,239 |
| 6 Dec 2022 | CNY | 25.08 | 25.74 | 24.5 | 25.06 | 25.06 | -0.15 (-0.60%) | 11,861,739 |
| 5 Dec 2022 | CNY | 25.6 | 25.98 | 25 | 25.21 | 25.21 | -0.54 (-2.10%) | 8,789,700 |
| 2 Dec 2022 | CNY | 26.19 | 27.24 | 25.45 | 25.75 | 25.75 | -0.45 (-1.72%) | 12,340,850 |
| 1 Dec 2022 | CNY | 24.95 | 26.74 | 24.95 | 26.2 | 26.2 | +1.25 (+5.01%) | 12,022,913 |
| 30 Nov 2022 | CNY | 25.27 | 25.43 | 24.53 | 24.95 | 24.95 | -0.05 (-0.20%) | 8,100,084 |
| 29 Nov 2022 | CNY | 25.49 | 25.75 | 24.8 | 25 | 25 | -0.6 (-2.34%) | 8,182,184 |
| 28 Nov 2022 | CNY | 25.77 | 26.3 | 25.4 | 25.6 | 25.6 | -0.59 (-2.25%) | 7,569,956 |
| 25 Nov 2022 | CNY | 26.21 | 27.06 | 25.8 | 26.19 | 26.19 | -0.19 (-0.72%) | 8,511,474 |
| 24 Nov 2022 | CNY | 26.23 | 26.8 | 25.9 | 26.38 | 26.38 | 0.0 (0.0%) | 9,701,351 |
