| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 29.68 | 30.12 | 29.55 | 29.96 | 29.96 | +0.26 (+0.88%) | 7,222,940 |
| 4 Jan 2023 | CNY | 29.95 | 30.38 | 29.46 | 29.7 | 29.7 | -0.23 (-0.77%) | 7,423,388 |
| 3 Jan 2023 | CNY | 29.24 | 29.96 | 28.87 | 29.93 | 29.93 | +0.88 (+3.03%) | 7,196,706 |
| 30 Dec 2022 | CNY | 29.58 | 29.68 | 28.95 | 29.05 | 29.05 | -0.19 (-0.65%) | 5,150,596 |
| 29 Dec 2022 | CNY | 29.3 | 29.76 | 29.24 | 29.24 | 29.24 | -0.2 (-0.68%) | 5,343,575 |
| 28 Dec 2022 | CNY | 29.85 | 30.03 | 29.43 | 29.44 | 29.44 | -0.58 (-1.93%) | 5,528,998 |
| 27 Dec 2022 | CNY | 29.75 | 30.29 | 29.5 | 30.02 | 30.02 | +0.25 (+0.84%) | 6,211,123 |
| 26 Dec 2022 | CNY | 29.01 | 29.98 | 29.01 | 29.77 | 29.77 | +0.76 (+2.62%) | 6,672,809 |
| 23 Dec 2022 | CNY | 29 | 29.33 | 28.62 | 29.01 | 29.01 | -0.29 (-0.99%) | 6,598,049 |
| 22 Dec 2022 | CNY | 30.2 | 30.3 | 29.21 | 29.3 | 29.3 | -0.71 (-2.37%) | 7,549,742 |
| 21 Dec 2022 | CNY | 30.75 | 30.94 | 29.6 | 30.01 | 30.01 | -0.84 (-2.72%) | 9,085,316 |
| 20 Dec 2022 | CNY | 31.07 | 31.48 | 30.7 | 30.85 | 30.85 | -0.23 (-0.74%) | 6,775,043 |
| 19 Dec 2022 | CNY | 31.88 | 32.03 | 30.86 | 31.08 | 31.08 | -0.85 (-2.66%) | 9,114,367 |
| 16 Dec 2022 | CNY | 32.01 | 32.23 | 31.58 | 31.93 | 31.93 | -0.33 (-1.02%) | 10,438,152 |
| 15 Dec 2022 | CNY | 30.85 | 32.72 | 30.62 | 32.26 | 32.26 | +0.94 (+3.00%) | 20,760,904 |
| 14 Dec 2022 | CNY | 31.96 | 32.19 | 31.23 | 31.32 | 31.32 | +1 (+3.30%) | 19,410,966 |
| 13 Dec 2022 | CNY | 31.31 | 31.37 | 30.3 | 30.32 | 30.32 | -1.06 (-3.38%) | 10,090,165 |
| 12 Dec 2022 | CNY | 31.05 | 31.79 | 30.65 | 31.38 | 31.38 | +0.33 (+1.06%) | 10,993,348 |
| 9 Dec 2022 | CNY | 30.95 | 31.48 | 30.88 | 31.05 | 31.05 | +0.11 (+0.36%) | 9,634,979 |
| 8 Dec 2022 | CNY | 31.58 | 31.58 | 30.8 | 30.94 | 30.94 | -0.72 (-2.27%) | 8,829,669 |
| 7 Dec 2022 | CNY | 32.04 | 32.24 | 31.3 | 31.66 | 31.66 | -0.65 (-2.01%) | 10,063,488 |
| 6 Dec 2022 | CNY | 31.85 | 32.54 | 31.67 | 32.31 | 32.31 | +0.45 (+1.41%) | 11,847,696 |
| 5 Dec 2022 | CNY | 31.75 | 31.86 | 31.41 | 31.86 | 31.86 | +0.35 (+1.11%) | 7,362,771 |
| 2 Dec 2022 | CNY | 31.42 | 31.88 | 31.31 | 31.51 | 31.51 | -0.08 (-0.25%) | 7,287,466 |
| 1 Dec 2022 | CNY | 31.8 | 32.2 | 31.47 | 31.59 | 31.59 | +0.34 (+1.09%) | 11,122,873 |
| 30 Nov 2022 | CNY | 31.45 | 31.61 | 30.62 | 31.25 | 31.25 | -0.33 (-1.04%) | 11,602,959 |
| 29 Nov 2022 | CNY | 31.3 | 31.79 | 31.1 | 31.58 | 31.58 | +0.43 (+1.38%) | 8,690,421 |
| 28 Nov 2022 | CNY | 30.98 | 31.6 | 30.85 | 31.15 | 31.15 | -0.49 (-1.55%) | 7,946,682 |
| 25 Nov 2022 | CNY | 32.53 | 33.15 | 31.6 | 31.64 | 31.64 | -0.89 (-2.74%) | 11,031,477 |
| 24 Nov 2022 | CNY | 32.91 | 33.27 | 32.41 | 32.53 | 32.53 | -0.67 (-2.02%) | 10,708,066 |
