| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 31.45 | 31.91 | 31.11 | 31.4 | 31.4 | +0.08 (+0.26%) | 5,392,359 |
| 3 Jan 2023 | CNY | 30.92 | 31.46 | 30.69 | 31.32 | 31.32 | +0.35 (+1.13%) | 5,428,319 |
| 30 Dec 2022 | CNY | 31.4 | 31.45 | 30.76 | 30.97 | 30.97 | -0.36 (-1.15%) | 5,553,667 |
| 29 Dec 2022 | CNY | 30.46 | 32 | 30.4 | 31.33 | 31.33 | +0.62 (+2.02%) | 8,861,541 |
| 28 Dec 2022 | CNY | 31.06 | 31.48 | 30.6 | 30.71 | 30.71 | -0.46 (-1.48%) | 5,207,271 |
| 27 Dec 2022 | CNY | 30.82 | 31.39 | 30.43 | 31.17 | 31.17 | +0.38 (+1.23%) | 5,242,372 |
| 26 Dec 2022 | CNY | 30.99 | 31.48 | 30.71 | 30.79 | 30.79 | -0.37 (-1.19%) | 4,133,185 |
| 23 Dec 2022 | CNY | 29.96 | 31.42 | 29.85 | 31.16 | 31.16 | +1.1 (+3.66%) | 6,460,887 |
| 22 Dec 2022 | CNY | 29.87 | 30.88 | 29.66 | 30.06 | 30.06 | +0.47 (+1.59%) | 6,466,007 |
| 21 Dec 2022 | CNY | 30.03 | 30.5 | 29.45 | 29.59 | 29.59 | -0.44 (-1.47%) | 4,337,930 |
| 20 Dec 2022 | CNY | 30.45 | 30.58 | 29.77 | 30.03 | 30.03 | -0.56 (-1.83%) | 5,309,112 |
| 19 Dec 2022 | CNY | 31.79 | 31.93 | 30.42 | 30.59 | 30.59 | -1.29 (-4.05%) | 6,929,195 |
| 16 Dec 2022 | CNY | 31.65 | 31.88 | 31.38 | 31.88 | 31.88 | +0.06 (+0.19%) | 4,440,121 |
| 15 Dec 2022 | CNY | 31.84 | 32.07 | 31.66 | 31.82 | 31.82 | -0.02 (-0.06%) | 3,856,205 |
| 14 Dec 2022 | CNY | 32.1 | 32.24 | 31.8 | 31.84 | 31.84 | -0.43 (-1.33%) | 5,187,444 |
| 13 Dec 2022 | CNY | 32.9 | 32.95 | 31.91 | 32.27 | 32.27 | -0.26 (-0.80%) | 7,490,116 |
| 12 Dec 2022 | CNY | 32.4 | 32.86 | 32.24 | 32.53 | 32.53 | +0.29 (+0.90%) | 6,605,500 |
| 9 Dec 2022 | CNY | 32.26 | 32.37 | 31.82 | 32.24 | 32.24 | -0.05 (-0.15%) | 7,300,227 |
| 8 Dec 2022 | CNY | 32.6 | 32.7 | 32.15 | 32.29 | 32.29 | -0.23 (-0.71%) | 5,482,145 |
| 7 Dec 2022 | CNY | 32.65 | 32.87 | 32.2 | 32.52 | 32.52 | -0.14 (-0.43%) | 7,135,915 |
| 6 Dec 2022 | CNY | 32.48 | 33.33 | 32.39 | 32.66 | 32.66 | +0.2 (+0.62%) | 9,100,679 |
| 5 Dec 2022 | CNY | 32.36 | 32.59 | 32.11 | 32.46 | 32.46 | +0.28 (+0.87%) | 6,404,175 |
| 2 Dec 2022 | CNY | 32.35 | 32.35 | 32 | 32.18 | 32.18 | -0.19 (-0.59%) | 5,375,837 |
| 1 Dec 2022 | CNY | 32.5 | 32.9 | 32.1 | 32.37 | 32.37 | +0.7 (+2.21%) | 10,440,004 |
| 30 Nov 2022 | CNY | 32.15 | 32.73 | 31.42 | 31.67 | 31.67 | -0.61 (-1.89%) | 9,178,317 |
| 29 Nov 2022 | CNY | 31.6 | 32.4 | 31.55 | 32.28 | 32.28 | +0.92 (+2.93%) | 8,574,696 |
| 28 Nov 2022 | CNY | 31.38 | 31.86 | 31.03 | 31.36 | 31.36 | -0.54 (-1.69%) | 6,472,538 |
| 25 Nov 2022 | CNY | 32.29 | 32.4 | 31.74 | 31.9 | 31.9 | -0.37 (-1.15%) | 4,163,056 |
| 24 Nov 2022 | CNY | 32.06 | 32.43 | 32.06 | 32.27 | 32.27 | +0.3 (+0.94%) | 3,710,867 |
| 23 Nov 2022 | CNY | 32.4 | 32.57 | 31.67 | 31.97 | 31.97 | -0.43 (-1.33%) | 6,141,625 |
