| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 27.6 | 28.8 | 27.36 | 28.6 | 28.6 | +1.1 (+4.00%) | 5,140,513 |
| 4 Jan 2023 | CNY | 27.69 | 28.05 | 27.3 | 27.5 | 27.5 | -0.2 (-0.72%) | 2,129,569 |
| 3 Jan 2023 | CNY | 27.42 | 28 | 27.07 | 27.7 | 27.7 | +0.13 (+0.47%) | 2,580,664 |
| 30 Dec 2022 | CNY | 27.55 | 27.99 | 27.37 | 27.57 | 27.57 | -0.09 (-0.33%) | 3,126,500 |
| 29 Dec 2022 | CNY | 27.6 | 28.2 | 27.43 | 27.66 | 27.66 | -0.01 (-0.04%) | 5,002,197 |
| 28 Dec 2022 | CNY | 28.27 | 28.3 | 27.65 | 27.67 | 27.67 | -0.5 (-1.77%) | 3,540,508 |
| 27 Dec 2022 | CNY | 28.83 | 28.9 | 28 | 28.17 | 28.17 | -0.48 (-1.68%) | 2,308,320 |
| 26 Dec 2022 | CNY | 28.6 | 29.6 | 28.37 | 28.65 | 28.65 | -0.01 (-0.03%) | 2,803,579 |
| 23 Dec 2022 | CNY | 29.11 | 29.32 | 28.36 | 28.66 | 28.66 | -0.39 (-1.34%) | 3,087,617 |
| 22 Dec 2022 | CNY | 29.13 | 29.75 | 28.85 | 29.05 | 29.05 | 0.0 (0.0%) | 3,833,961 |
| 21 Dec 2022 | CNY | 29.27 | 29.43 | 28.71 | 29.05 | 29.05 | -0.25 (-0.85%) | 1,994,900 |
| 20 Dec 2022 | CNY | 29.35 | 29.6 | 28.88 | 29.3 | 29.3 | +0.01 (+0.03%) | 2,892,842 |
| 19 Dec 2022 | CNY | 30 | 30.43 | 28.98 | 29.29 | 29.29 | -1.05 (-3.46%) | 4,070,531 |
| 16 Dec 2022 | CNY | 29.7 | 30.42 | 29.5 | 30.34 | 30.34 | +0.37 (+1.23%) | 3,631,641 |
| 15 Dec 2022 | CNY | 30.2 | 30.66 | 29.91 | 29.97 | 29.97 | +0.06 (+0.20%) | 3,693,844 |
| 14 Dec 2022 | CNY | 29.89 | 30.5 | 29.81 | 29.91 | 29.91 | -0.1 (-0.33%) | 2,580,642 |
| 13 Dec 2022 | CNY | 30.22 | 30.54 | 29.87 | 30.01 | 30.01 | -0.21 (-0.69%) | 2,425,908 |
| 12 Dec 2022 | CNY | 29.14 | 30.56 | 28.95 | 30.22 | 30.22 | +1.09 (+3.74%) | 6,691,938 |
| 9 Dec 2022 | CNY | 28.42 | 29.33 | 27.89 | 29.13 | 29.13 | +0.94 (+3.33%) | 5,500,949 |
| 8 Dec 2022 | CNY | 28.8 | 28.91 | 28.08 | 28.19 | 28.19 | -0.57 (-1.98%) | 2,956,235 |
| 7 Dec 2022 | CNY | 29.27 | 29.29 | 28.7 | 28.76 | 28.76 | -0.51 (-1.74%) | 3,427,368 |
| 6 Dec 2022 | CNY | 29.02 | 30.2 | 28.8 | 29.27 | 29.27 | +0.24 (+0.83%) | 6,156,961 |
| 5 Dec 2022 | CNY | 29.65 | 30.27 | 28.88 | 29.03 | 29.03 | -0.63 (-2.12%) | 5,599,366 |
| 2 Dec 2022 | CNY | 28.18 | 29.98 | 28.18 | 29.66 | 29.66 | +1.49 (+5.29%) | 6,525,075 |
| 1 Dec 2022 | CNY | 27.75 | 28.86 | 27.65 | 28.17 | 28.17 | +0.8 (+2.92%) | 5,221,536 |
| 30 Nov 2022 | CNY | 27.68 | 27.9 | 27.12 | 27.37 | 27.37 | -0.4 (-1.44%) | 4,733,127 |
| 29 Nov 2022 | CNY | 27.73 | 28.79 | 27.68 | 27.77 | 27.77 | -0.47 (-1.66%) | 4,661,235 |
| 28 Nov 2022 | CNY | 27.77 | 28.53 | 27.21 | 28.24 | 28.24 | +0.3 (+1.07%) | 3,486,066 |
| 25 Nov 2022 | CNY | 28.17 | 28.34 | 27.6 | 27.94 | 27.94 | -0.23 (-0.82%) | 2,144,400 |
| 24 Nov 2022 | CNY | 28.09 | 28.82 | 27.95 | 28.17 | 28.17 | -0.05 (-0.18%) | 2,282,967 |
