| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 29.7 | 30.55 | 29.49 | 30.3 | 30.3 | +0.48 (+1.61%) | 15,467,419 |
| 4 Jan 2023 | CNY | 30.57 | 30.9 | 29.15 | 29.82 | 29.82 | -0.98 (-3.18%) | 20,541,506 |
| 3 Jan 2023 | CNY | 30.72 | 31.15 | 30.03 | 30.8 | 30.8 | +0.09 (+0.29%) | 16,346,139 |
| 30 Dec 2022 | CNY | 31.17 | 31.39 | 30.55 | 30.71 | 30.71 | -0.29 (-0.94%) | 8,158,050 |
| 29 Dec 2022 | CNY | 30.78 | 31.4 | 30.15 | 31 | 31 | 0.0 (0.0%) | 10,927,783 |
| 28 Dec 2022 | CNY | 31.79 | 32.19 | 30.78 | 31 | 31 | -0.64 (-2.02%) | 12,358,203 |
| 27 Dec 2022 | CNY | 30.74 | 31.85 | 30.64 | 31.64 | 31.64 | +0.89 (+2.89%) | 10,106,059 |
| 26 Dec 2022 | CNY | 30.94 | 31.38 | 30.58 | 30.75 | 30.75 | -0.01 (-0.03%) | 9,143,410 |
| 23 Dec 2022 | CNY | 31.35 | 31.68 | 30.65 | 30.76 | 30.76 | -0.59 (-1.88%) | 8,395,730 |
| 22 Dec 2022 | CNY | 30.3 | 31.85 | 30.12 | 31.35 | 31.35 | +0.99 (+3.26%) | 13,275,806 |
| 21 Dec 2022 | CNY | 30.01 | 31.68 | 30.01 | 30.36 | 30.36 | +0.18 (+0.60%) | 11,751,717 |
| 20 Dec 2022 | CNY | 30 | 30.58 | 29.68 | 30.18 | 30.18 | +0.03 (+0.10%) | 7,971,320 |
| 19 Dec 2022 | CNY | 31.22 | 31.44 | 30 | 30.15 | 30.15 | -0.95 (-3.05%) | 8,649,899 |
| 16 Dec 2022 | CNY | 30.59 | 31.1 | 30.35 | 31.1 | 31.1 | +0.42 (+1.37%) | 9,616,216 |
| 15 Dec 2022 | CNY | 29.8 | 31.08 | 29.56 | 30.68 | 30.68 | +0.85 (+2.85%) | 9,134,709 |
| 14 Dec 2022 | CNY | 30.48 | 30.83 | 29.72 | 29.83 | 29.83 | -0.35 (-1.16%) | 5,821,076 |
| 13 Dec 2022 | CNY | 30.71 | 30.99 | 30.11 | 30.18 | 30.18 | -0.6 (-1.95%) | 5,368,527 |
| 12 Dec 2022 | CNY | 29.79 | 31.06 | 29.7 | 30.78 | 30.78 | +0.78 (+2.60%) | 11,125,826 |
| 9 Dec 2022 | CNY | 29.98 | 30.28 | 29.41 | 30 | 30 | +0.02 (+0.07%) | 12,637,440 |
| 8 Dec 2022 | CNY | 30.28 | 30.45 | 29.71 | 29.98 | 29.98 | -0.3 (-0.99%) | 8,531,425 |
| 7 Dec 2022 | CNY | 31.08 | 31.23 | 30.03 | 30.28 | 30.28 | -0.92 (-2.95%) | 12,838,599 |
| 6 Dec 2022 | CNY | 30.59 | 31.32 | 30.26 | 31.2 | 31.2 | +0.71 (+2.33%) | 12,376,389 |
| 5 Dec 2022 | CNY | 30.5 | 30.82 | 30.11 | 30.49 | 30.49 | +0.24 (+0.79%) | 6,161,768 |
| 2 Dec 2022 | CNY | 30.28 | 30.61 | 30.12 | 30.25 | 30.25 | -0.23 (-0.75%) | 4,188,221 |
| 1 Dec 2022 | CNY | 30.5 | 31.21 | 30.2 | 30.48 | 30.48 | +0.3 (+0.99%) | 10,742,710 |
| 30 Nov 2022 | CNY | 30 | 30.46 | 29.75 | 30.18 | 30.18 | +0.03 (+0.10%) | 5,956,759 |
| 29 Nov 2022 | CNY | 29.25 | 30.35 | 28.95 | 30.15 | 30.15 | +0.85 (+2.90%) | 9,039,868 |
| 28 Nov 2022 | CNY | 28.9 | 29.45 | 28.5 | 29.3 | 29.3 | +0.16 (+0.55%) | 6,642,601 |
| 25 Nov 2022 | CNY | 29.3 | 30.1 | 29.03 | 29.14 | 29.14 | -0.36 (-1.22%) | 6,730,398 |
| 24 Nov 2022 | CNY | 30.08 | 30.39 | 29.33 | 29.5 | 29.5 | -0.5 (-1.67%) | 6,484,418 |
