| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 22.19 | 22.53 | 22.06 | 22.29 | 22.29 | +0.11 (+0.50%) | 726,472 |
| 5 Jan 2023 | CNY | 22.39 | 22.39 | 21.96 | 22.18 | 22.18 | +0.02 (+0.09%) | 554,520 |
| 4 Jan 2023 | CNY | 22.1 | 22.22 | 21.6 | 22.16 | 22.16 | +0.25 (+1.14%) | 722,758 |
| 3 Jan 2023 | CNY | 21.12 | 21.94 | 21.12 | 21.91 | 21.91 | +0.65 (+3.06%) | 942,706 |
| 30 Dec 2022 | CNY | 21.39 | 21.64 | 21.05 | 21.26 | 21.26 | +0.05 (+0.24%) | 400,920 |
| 29 Dec 2022 | CNY | 21.12 | 21.34 | 21.01 | 21.21 | 21.21 | +0.07 (+0.33%) | 432,056 |
| 28 Dec 2022 | CNY | 21.45 | 21.49 | 21 | 21.14 | 21.14 | -0.3 (-1.40%) | 487,400 |
| 27 Dec 2022 | CNY | 21.52 | 21.86 | 21.26 | 21.44 | 21.44 | -0.02 (-0.09%) | 800,797 |
| 26 Dec 2022 | CNY | 21.1 | 21.53 | 21.01 | 21.46 | 21.46 | +0.46 (+2.19%) | 446,760 |
| 23 Dec 2022 | CNY | 20.89 | 21.15 | 20.3 | 21 | 21 | +0.11 (+0.53%) | 387,720 |
| 22 Dec 2022 | CNY | 21.56 | 21.56 | 20.79 | 20.89 | 20.89 | -0.38 (-1.79%) | 495,040 |
| 21 Dec 2022 | CNY | 21.66 | 21.9 | 21.09 | 21.27 | 21.27 | -0.45 (-2.07%) | 599,380 |
| 20 Dec 2022 | CNY | 21.46 | 21.95 | 21.19 | 21.72 | 21.72 | +0.36 (+1.69%) | 590,548 |
| 19 Dec 2022 | CNY | 21.7 | 21.91 | 21.33 | 21.36 | 21.36 | -0.39 (-1.79%) | 591,860 |
| 16 Dec 2022 | CNY | 22.2 | 22.2 | 21.65 | 21.75 | 21.75 | -0.42 (-1.89%) | 702,546 |
| 15 Dec 2022 | CNY | 21.75 | 22.35 | 21.52 | 22.17 | 22.17 | +0.45 (+2.07%) | 807,520 |
| 14 Dec 2022 | CNY | 21.68 | 22.09 | 21.59 | 21.72 | 21.72 | +0.11 (+0.51%) | 601,872 |
| 13 Dec 2022 | CNY | 22.28 | 22.32 | 21.55 | 21.61 | 21.61 | -0.69 (-3.09%) | 904,452 |
| 12 Dec 2022 | CNY | 21.85 | 22.57 | 21.74 | 22.3 | 22.3 | +0.41 (+1.87%) | 1,100,606 |
| 9 Dec 2022 | CNY | 22 | 22.29 | 21.75 | 21.89 | 21.89 | -0.17 (-0.77%) | 935,764 |
| 8 Dec 2022 | CNY | 22.33 | 22.34 | 22.01 | 22.06 | 22.06 | -0.26 (-1.16%) | 637,750 |
| 7 Dec 2022 | CNY | 22.5 | 22.6 | 22.09 | 22.32 | 22.32 | -0.18 (-0.80%) | 671,415 |
| 6 Dec 2022 | CNY | 22.7 | 22.83 | 22.24 | 22.5 | 22.5 | -0.19 (-0.84%) | 885,947 |
| 5 Dec 2022 | CNY | 23.2 | 23.2 | 22.33 | 22.69 | 22.69 | -0.25 (-1.09%) | 1,017,476 |
| 2 Dec 2022 | CNY | 22.7 | 23.2 | 22.7 | 22.94 | 22.94 | +0.15 (+0.66%) | 802,446 |
| 1 Dec 2022 | CNY | 22.63 | 23.21 | 22.63 | 22.79 | 22.79 | +0.34 (+1.51%) | 878,211 |
| 30 Nov 2022 | CNY | 22.83 | 22.83 | 22.23 | 22.45 | 22.45 | -0.39 (-1.71%) | 1,140,601 |
| 29 Nov 2022 | CNY | 22.7 | 22.93 | 22.44 | 22.84 | 22.84 | +0.24 (+1.06%) | 777,904 |
| 28 Nov 2022 | CNY | 22.95 | 23.3 | 22.03 | 22.6 | 22.6 | -0.38 (-1.65%) | 773,440 |
| 25 Nov 2022 | CNY | 23.7 | 23.89 | 22.87 | 22.98 | 22.98 | -0.79 (-3.32%) | 1,210,074 |
