| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 19.5 | 19.89 | 19.41 | 19.71 | 19.71 | +0.06 (+0.31%) | 31,825,188 |
| 3 Jan 2023 | CNY | 18.53 | 19.76 | 18.42 | 19.65 | 19.65 | +1.08 (+5.82%) | 42,160,513 |
| 30 Dec 2022 | CNY | 18.65 | 19.05 | 18.45 | 18.57 | 18.57 | +0.16 (+0.87%) | 21,146,746 |
| 29 Dec 2022 | CNY | 18.8 | 19.22 | 18.4 | 18.41 | 18.41 | -0.57 (-3.00%) | 26,329,589 |
| 28 Dec 2022 | CNY | 18.45 | 19.43 | 18.25 | 18.98 | 18.98 | +0.37 (+1.99%) | 33,729,898 |
| 27 Dec 2022 | CNY | 18.62 | 18.75 | 18.24 | 18.61 | 18.61 | -0.06 (-0.32%) | 18,170,832 |
| 26 Dec 2022 | CNY | 17.94 | 18.7 | 17.81 | 18.67 | 18.67 | +0.77 (+4.30%) | 25,002,445 |
| 23 Dec 2022 | CNY | 17.72 | 18.18 | 17.6 | 17.9 | 17.9 | +0.07 (+0.39%) | 18,680,069 |
| 22 Dec 2022 | CNY | 18.08 | 18.19 | 17.66 | 17.83 | 17.83 | +0.03 (+0.17%) | 16,988,776 |
| 21 Dec 2022 | CNY | 17.9 | 18 | 17.62 | 17.8 | 17.8 | -0.03 (-0.17%) | 13,086,026 |
| 20 Dec 2022 | CNY | 18.61 | 18.69 | 17.68 | 17.83 | 17.83 | -0.55 (-2.99%) | 22,647,570 |
| 19 Dec 2022 | CNY | 19 | 19.22 | 18.25 | 18.38 | 18.38 | -0.56 (-2.96%) | 24,844,757 |
| 16 Dec 2022 | CNY | 19.5 | 19.59 | 18.9 | 18.94 | 18.94 | -0.72 (-3.66%) | 26,436,645 |
| 15 Dec 2022 | CNY | 19.3 | 19.83 | 19.06 | 19.66 | 19.66 | +0.39 (+2.02%) | 23,442,254 |
| 14 Dec 2022 | CNY | 19.47 | 19.74 | 19.24 | 19.27 | 19.27 | +0.04 (+0.21%) | 21,129,749 |
| 13 Dec 2022 | CNY | 20.1 | 20.16 | 19.18 | 19.23 | 19.23 | -0.97 (-4.80%) | 32,238,747 |
| 12 Dec 2022 | CNY | 19.7 | 20.29 | 19.65 | 20.2 | 20.2 | +0.53 (+2.69%) | 33,913,339 |
| 9 Dec 2022 | CNY | 19.97 | 19.98 | 19.53 | 19.67 | 19.67 | -0.34 (-1.70%) | 24,880,508 |
| 8 Dec 2022 | CNY | 20.3 | 20.5 | 19.93 | 20.01 | 20.01 | -0.55 (-2.68%) | 29,628,667 |
| 7 Dec 2022 | CNY | 20.68 | 21.04 | 20.35 | 20.56 | 20.56 | -0.1 (-0.48%) | 35,740,091 |
| 6 Dec 2022 | CNY | 21.05 | 21.51 | 20.64 | 20.66 | 20.66 | -0.57 (-2.68%) | 43,706,400 |
| 5 Dec 2022 | CNY | 20.98 | 21.99 | 20.5 | 21.23 | 21.23 | +0.93 (+4.58%) | 76,344,572 |
| 2 Dec 2022 | CNY | 19.69 | 20.67 | 19.63 | 20.3 | 20.3 | +0.6 (+3.05%) | 51,990,064 |
| 1 Dec 2022 | CNY | 19.26 | 19.9 | 19.2 | 19.7 | 19.7 | +0.64 (+3.36%) | 42,454,504 |
| 30 Nov 2022 | CNY | 19.25 | 19.35 | 19 | 19.06 | 19.06 | -0.34 (-1.75%) | 22,524,808 |
| 29 Nov 2022 | CNY | 18.65 | 19.43 | 18.55 | 19.4 | 19.4 | +0.73 (+3.91%) | 33,140,847 |
| 28 Nov 2022 | CNY | 18.7 | 19.14 | 18.37 | 18.67 | 18.67 | -0.36 (-1.89%) | 26,746,842 |
| 25 Nov 2022 | CNY | 19.74 | 19.78 | 18.95 | 19.03 | 19.03 | -0.62 (-3.16%) | 26,350,755 |
| 24 Nov 2022 | CNY | 19.82 | 20.06 | 19.53 | 19.65 | 19.65 | -0.21 (-1.06%) | 23,431,685 |
| 23 Nov 2022 | CNY | 19.72 | 20.14 | 19.3 | 19.86 | 19.86 | +0.11 (+0.56%) | 28,196,672 |
