| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 29.3 | 29.58 | 26.61 | 27.67 | 27.67 | -1.41 (-4.85%) | 15,728,633 |
| 26 Dec 2022 | CNY | 28 | 29.82 | 27.6 | 29.08 | 29.08 | +1.15 (+4.12%) | 14,078,752 |
| 23 Dec 2022 | CNY | 27.11 | 28.65 | 26.41 | 27.93 | 27.93 | +0.33 (+1.20%) | 14,001,829 |
| 22 Dec 2022 | CNY | 26.41 | 28.28 | 26 | 27.6 | 27.6 | +1.48 (+5.67%) | 16,805,078 |
| 21 Dec 2022 | CNY | 26.1 | 27.27 | 25.55 | 26.12 | 26.12 | +0.32 (+1.24%) | 16,028,903 |
| 20 Dec 2022 | CNY | 30 | 30.35 | 25.6 | 25.8 | 25.8 | -3.74 (-12.66%) | 21,989,137 |
| 19 Dec 2022 | CNY | 30.37 | 32.5 | 29.2 | 29.54 | 29.54 | -1.26 (-4.09%) | 18,911,661 |
| 16 Dec 2022 | CNY | 29.64 | 31.26 | 28.55 | 30.8 | 30.8 | +1.4 (+4.76%) | 21,283,696 |
| 15 Dec 2022 | CNY | 28.51 | 32 | 28.46 | 29.4 | 29.4 | +0.07 (+0.24%) | 25,032,016 |
| 14 Dec 2022 | CNY | 26.23 | 29.45 | 26 | 29.33 | 29.33 | +3 (+11.39%) | 21,949,158 |
| 13 Dec 2022 | CNY | 25.55 | 26.93 | 25.08 | 26.33 | 26.33 | +0.53 (+2.05%) | 16,984,508 |
| 12 Dec 2022 | CNY | 24.5 | 26.5 | 23.59 | 25.8 | 25.8 | +2.77 (+12.03%) | 24,492,683 |
| 9 Dec 2022 | CNY | 23.57 | 24.4 | 22.91 | 23.03 | 23.03 | -0.59 (-2.50%) | 8,801,088 |
| 8 Dec 2022 | CNY | 23.89 | 24.06 | 23.21 | 23.62 | 23.62 | -0.32 (-1.34%) | 6,505,648 |
| 7 Dec 2022 | CNY | 24.41 | 24.55 | 23.5 | 23.94 | 23.94 | -0.46 (-1.89%) | 9,000,915 |
| 6 Dec 2022 | CNY | 24.21 | 24.97 | 23.9 | 24.4 | 24.4 | -0.28 (-1.13%) | 12,160,428 |
| 5 Dec 2022 | CNY | 23.43 | 24.93 | 23.01 | 24.68 | 24.68 | +1.08 (+4.58%) | 20,570,736 |
| 2 Dec 2022 | CNY | 21.05 | 24.81 | 21.05 | 23.6 | 23.6 | +2.56 (+12.17%) | 25,056,414 |
| 1 Dec 2022 | CNY | 21 | 21.33 | 20.79 | 21.04 | 21.04 | +0.19 (+0.91%) | 4,434,874 |
| 30 Nov 2022 | CNY | 20.71 | 20.92 | 20.51 | 20.85 | 20.85 | -0.03 (-0.14%) | 3,321,034 |
| 29 Nov 2022 | CNY | 20.3 | 21.02 | 20.3 | 20.88 | 20.88 | +0.38 (+1.85%) | 5,105,317 |
| 28 Nov 2022 | CNY | 20.91 | 21.02 | 20.26 | 20.5 | 20.5 | -0.91 (-4.25%) | 8,167,912 |
| 25 Nov 2022 | CNY | 21.25 | 21.67 | 21.18 | 21.41 | 21.41 | -0.1 (-0.46%) | 5,464,632 |
| 24 Nov 2022 | CNY | 21.8 | 21.85 | 21.14 | 21.51 | 21.51 | -0.5 (-2.27%) | 7,035,733 |
| 23 Nov 2022 | CNY | 21.82 | 22.18 | 20.89 | 22.01 | 22.01 | -0.21 (-0.95%) | 12,940,319 |
| 22 Nov 2022 | CNY | 21.25 | 22.68 | 20.86 | 22.22 | 22.22 | +1.05 (+4.96%) | 19,889,108 |
| 21 Nov 2022 | CNY | 20.7 | 21.28 | 20.33 | 21.17 | 21.17 | +0.4 (+1.93%) | 9,159,036 |
| 18 Nov 2022 | CNY | 20.98 | 21.91 | 20.71 | 20.77 | 20.77 | -0.4 (-1.89%) | 10,363,575 |
| 17 Nov 2022 | CNY | 20.45 | 21.5 | 20.18 | 21.17 | 21.17 | +0.72 (+3.52%) | 8,523,594 |
| 16 Nov 2022 | CNY | 20.27 | 21.1 | 20.11 | 20.45 | 20.45 | +0.18 (+0.89%) | 5,655,637 |
