| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 21.35 | 21.77 | 21.14 | 21.59 | 21.59 | +0.24 (+1.12%) | 1,650,564 |
| 5 Jan 2023 | CNY | 21.19 | 21.42 | 21.06 | 21.35 | 21.35 | +0.13 (+0.61%) | 1,214,408 |
| 4 Jan 2023 | CNY | 21.54 | 21.73 | 20.92 | 21.22 | 21.22 | 0.0 (0.0%) | 1,492,626 |
| 3 Jan 2023 | CNY | 20.53 | 21.34 | 20.51 | 21.22 | 21.22 | +0.57 (+2.76%) | 1,405,339 |
| 30 Dec 2022 | CNY | 20.96 | 21.06 | 20.6 | 20.65 | 20.65 | -0.05 (-0.24%) | 784,704 |
| 29 Dec 2022 | CNY | 20.54 | 21.04 | 20.54 | 20.7 | 20.7 | -0.01 (-0.05%) | 779,878 |
| 28 Dec 2022 | CNY | 21.17 | 21.17 | 20.6 | 20.71 | 20.71 | -0.48 (-2.27%) | 910,760 |
| 27 Dec 2022 | CNY | 21.11 | 21.3 | 20.81 | 21.19 | 21.19 | +0.09 (+0.43%) | 1,254,538 |
| 26 Dec 2022 | CNY | 20.65 | 21.24 | 20.62 | 21.1 | 21.1 | +0.45 (+2.18%) | 1,020,460 |
| 23 Dec 2022 | CNY | 20.6 | 20.79 | 20.22 | 20.65 | 20.65 | -0.03 (-0.15%) | 996,032 |
| 22 Dec 2022 | CNY | 21.19 | 21.43 | 20.6 | 20.68 | 20.68 | -0.31 (-1.48%) | 847,004 |
| 21 Dec 2022 | CNY | 21.6 | 21.61 | 20.86 | 20.99 | 20.99 | -0.54 (-2.51%) | 1,316,237 |
| 20 Dec 2022 | CNY | 21.39 | 21.92 | 21.38 | 21.53 | 21.53 | +0.01 (+0.05%) | 1,105,461 |
| 19 Dec 2022 | CNY | 21.96 | 22.17 | 21.41 | 21.52 | 21.52 | -0.68 (-3.06%) | 1,738,840 |
| 16 Dec 2022 | CNY | 22.51 | 22.69 | 22.12 | 22.2 | 22.2 | -0.6 (-2.63%) | 2,174,471 |
| 15 Dec 2022 | CNY | 21.9 | 23.22 | 21.74 | 22.8 | 22.8 | +0.56 (+2.52%) | 3,876,462 |
| 14 Dec 2022 | CNY | 22.5 | 22.87 | 22.16 | 22.24 | 22.24 | +0.52 (+2.39%) | 3,568,050 |
| 13 Dec 2022 | CNY | 22.35 | 22.35 | 21.48 | 21.72 | 21.72 | -0.63 (-2.82%) | 2,356,876 |
| 12 Dec 2022 | CNY | 22.24 | 22.65 | 21.86 | 22.35 | 22.35 | +0.11 (+0.49%) | 1,961,130 |
| 9 Dec 2022 | CNY | 22.49 | 22.7 | 22.2 | 22.24 | 22.24 | -0.1 (-0.45%) | 1,846,541 |
| 8 Dec 2022 | CNY | 22.75 | 22.84 | 22.34 | 22.34 | 22.34 | -0.46 (-2.02%) | 1,873,166 |
| 7 Dec 2022 | CNY | 23.05 | 23.3 | 22.55 | 22.8 | 22.8 | -0.47 (-2.02%) | 2,414,762 |
| 6 Dec 2022 | CNY | 23 | 23.49 | 22.9 | 23.27 | 23.27 | +0.21 (+0.91%) | 2,825,590 |
| 5 Dec 2022 | CNY | 22.92 | 23.15 | 22.7 | 23.06 | 23.06 | +0.24 (+1.05%) | 2,050,355 |
| 2 Dec 2022 | CNY | 22.61 | 23.1 | 22.59 | 22.82 | 22.82 | +0.13 (+0.57%) | 2,059,133 |
| 1 Dec 2022 | CNY | 22.66 | 23.19 | 22.62 | 22.69 | 22.69 | +0.24 (+1.07%) | 2,366,110 |
| 30 Nov 2022 | CNY | 22.8 | 22.8 | 22.32 | 22.45 | 22.45 | -0.17 (-0.75%) | 1,956,167 |
| 29 Nov 2022 | CNY | 22.2 | 22.77 | 22.2 | 22.62 | 22.62 | +0.33 (+1.48%) | 1,863,596 |
| 28 Nov 2022 | CNY | 22.33 | 22.44 | 22 | 22.29 | 22.29 | -0.03 (-0.13%) | 1,505,004 |
| 25 Nov 2022 | CNY | 23.44 | 23.44 | 22.28 | 22.32 | 22.32 | -0.76 (-3.29%) | 2,571,864 |
