| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 26.02 | 26.7 | 25.61 | 26.23 | 26.23 | -0.05 (-0.19%) | 6,356,187 |
| 4 Jan 2023 | CNY | 24.9 | 26.6 | 24.43 | 26.28 | 26.28 | +1.6 (+6.48%) | 9,481,848 |
| 3 Jan 2023 | CNY | 22.89 | 24.85 | 22.69 | 24.68 | 24.68 | +1.82 (+7.96%) | 6,673,862 |
| 30 Dec 2022 | CNY | 23.8 | 23.8 | 22.8 | 22.86 | 22.86 | -0.75 (-3.18%) | 3,936,124 |
| 29 Dec 2022 | CNY | 24 | 24.19 | 23.3 | 23.61 | 23.61 | -0.33 (-1.38%) | 4,542,578 |
| 28 Dec 2022 | CNY | 24.68 | 24.82 | 23.8 | 23.94 | 23.94 | -0.76 (-3.08%) | 3,508,398 |
| 27 Dec 2022 | CNY | 25.33 | 25.55 | 23.73 | 24.7 | 24.7 | -0.37 (-1.48%) | 6,181,247 |
| 26 Dec 2022 | CNY | 24.47 | 25.42 | 24.41 | 25.07 | 25.07 | +0.67 (+2.75%) | 4,530,648 |
| 23 Dec 2022 | CNY | 24.5 | 25.26 | 24.2 | 24.4 | 24.4 | -0.18 (-0.73%) | 5,264,100 |
| 22 Dec 2022 | CNY | 26.22 | 26.28 | 24.57 | 24.58 | 24.58 | -1.17 (-4.54%) | 7,058,184 |
| 21 Dec 2022 | CNY | 27 | 27.38 | 25.6 | 25.75 | 25.75 | -1.75 (-6.36%) | 7,907,784 |
| 20 Dec 2022 | CNY | 26.68 | 28.2 | 26.46 | 27.5 | 27.5 | +0.5 (+1.85%) | 9,778,978 |
| 19 Dec 2022 | CNY | 27.31 | 28.26 | 26.8 | 27 | 27 | -0.71 (-2.56%) | 8,443,850 |
| 16 Dec 2022 | CNY | 25.81 | 27.92 | 25.46 | 27.71 | 27.71 | +1.26 (+4.76%) | 13,941,326 |
| 15 Dec 2022 | CNY | 25.15 | 27.16 | 24.52 | 26.45 | 26.45 | +1.3 (+5.17%) | 11,872,279 |
| 14 Dec 2022 | CNY | 24.58 | 25.52 | 24.35 | 25.15 | 25.15 | +0.55 (+2.24%) | 7,154,840 |
| 13 Dec 2022 | CNY | 24.91 | 24.92 | 24.22 | 24.6 | 24.6 | -0.58 (-2.30%) | 5,572,752 |
| 12 Dec 2022 | CNY | 24.19 | 25.65 | 24 | 25.18 | 25.18 | +0.88 (+3.62%) | 10,883,875 |
| 9 Dec 2022 | CNY | 24.18 | 24.64 | 23.68 | 24.3 | 24.3 | +0.14 (+0.58%) | 6,045,850 |
| 8 Dec 2022 | CNY | 24.64 | 24.92 | 24.1 | 24.16 | 24.16 | -0.41 (-1.67%) | 5,421,576 |
| 7 Dec 2022 | CNY | 24.8 | 25.15 | 24.2 | 24.57 | 24.57 | -0.39 (-1.56%) | 6,222,198 |
| 6 Dec 2022 | CNY | 24.62 | 25.47 | 24.18 | 24.96 | 24.96 | +0.03 (+0.12%) | 9,396,606 |
| 5 Dec 2022 | CNY | 26.5 | 26.5 | 24.25 | 24.93 | 24.93 | -1.63 (-6.14%) | 13,533,020 |
| 2 Dec 2022 | CNY | 25.85 | 26.68 | 25.49 | 26.56 | 26.56 | +0.52 (+2.00%) | 9,528,876 |
| 1 Dec 2022 | CNY | 25.5 | 26.6 | 24.84 | 26.04 | 26.04 | +0.18 (+0.70%) | 12,599,718 |
| 30 Nov 2022 | CNY | 25.7 | 26.17 | 25.22 | 25.86 | 25.86 | -0.02 (-0.08%) | 8,737,650 |
| 29 Nov 2022 | CNY | 26.22 | 26.79 | 25.68 | 25.88 | 25.88 | -0.75 (-2.82%) | 10,677,750 |
| 28 Nov 2022 | CNY | 27 | 27.52 | 25.97 | 26.63 | 26.63 | -1.05 (-3.79%) | 11,089,781 |
| 25 Nov 2022 | CNY | 28.58 | 29.48 | 27.6 | 27.68 | 27.68 | -1.02 (-3.55%) | 7,656,100 |
| 24 Nov 2022 | CNY | 28.45 | 30.39 | 28.11 | 28.7 | 28.7 | +0.45 (+1.59%) | 14,989,319 |
