| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 23.38 | 23.55 | 23.02 | 23.19 | 23.19 | -0.18 (-0.77%) | 625,992 |
| 3 Jan 2023 | CNY | 22.98 | 23.48 | 22.8 | 23.37 | 23.37 | +0.58 (+2.54%) | 765,900 |
| 30 Dec 2022 | CNY | 23.36 | 23.36 | 22.76 | 22.79 | 22.79 | -0.31 (-1.34%) | 649,892 |
| 29 Dec 2022 | CNY | 22.62 | 23.25 | 22.5 | 23.1 | 23.1 | +0.44 (+1.94%) | 830,100 |
| 28 Dec 2022 | CNY | 23 | 23.14 | 22.46 | 22.66 | 22.66 | -0.37 (-1.61%) | 844,240 |
| 27 Dec 2022 | CNY | 23.93 | 23.93 | 22.76 | 23.03 | 23.03 | -0.79 (-3.32%) | 1,325,100 |
| 26 Dec 2022 | CNY | 24.01 | 24.47 | 23.65 | 23.82 | 23.82 | -0.31 (-1.28%) | 870,824 |
| 23 Dec 2022 | CNY | 24.56 | 25.03 | 24 | 24.13 | 24.13 | -0.52 (-2.11%) | 944,500 |
| 22 Dec 2022 | CNY | 25.4 | 25.75 | 24.52 | 24.65 | 24.65 | -0.83 (-3.26%) | 964,100 |
| 21 Dec 2022 | CNY | 26.78 | 26.78 | 25.33 | 25.48 | 25.48 | -0.78 (-2.97%) | 1,231,676 |
| 20 Dec 2022 | CNY | 26.13 | 26.39 | 25.45 | 26.26 | 26.26 | -0.01 (-0.04%) | 1,245,115 |
| 19 Dec 2022 | CNY | 28.04 | 28.04 | 26.1 | 26.27 | 26.27 | -1.77 (-6.31%) | 2,599,600 |
| 16 Dec 2022 | CNY | 27.14 | 28.44 | 27.01 | 28.04 | 28.04 | +1.02 (+3.77%) | 3,473,615 |
| 15 Dec 2022 | CNY | 27.14 | 27.55 | 26.9 | 27.02 | 27.02 | -0.02 (-0.07%) | 1,174,943 |
| 14 Dec 2022 | CNY | 27.89 | 27.9 | 26.88 | 27.04 | 27.04 | -1.21 (-4.28%) | 2,316,243 |
| 13 Dec 2022 | CNY | 28.47 | 29.12 | 27.72 | 28.25 | 28.25 | -0.65 (-2.25%) | 3,182,315 |
| 12 Dec 2022 | CNY | 26.71 | 29.45 | 26.71 | 28.9 | 28.9 | +2.25 (+8.44%) | 4,979,192 |
| 9 Dec 2022 | CNY | 27.07 | 27.2 | 26.25 | 26.65 | 26.65 | -0.64 (-2.35%) | 2,693,612 |
| 8 Dec 2022 | CNY | 26.89 | 28.19 | 26.18 | 27.29 | 27.29 | +1.26 (+4.84%) | 4,223,069 |
| 7 Dec 2022 | CNY | 25.3 | 26.99 | 24.61 | 26.03 | 26.03 | +1.03 (+4.12%) | 1,869,800 |
| 6 Dec 2022 | CNY | 25.3 | 25.4 | 24.92 | 25 | 25 | -0.38 (-1.50%) | 664,900 |
| 5 Dec 2022 | CNY | 25.46 | 25.6 | 25.13 | 25.38 | 25.38 | -0.02 (-0.08%) | 522,341 |
| 2 Dec 2022 | CNY | 25.08 | 25.48 | 24.89 | 25.4 | 25.4 | +0.42 (+1.68%) | 747,500 |
| 1 Dec 2022 | CNY | 25.01 | 25.08 | 24.68 | 24.98 | 24.98 | +0.12 (+0.48%) | 740,588 |
| 30 Nov 2022 | CNY | 25.14 | 25.25 | 24.73 | 24.86 | 24.86 | -0.28 (-1.11%) | 628,384 |
| 29 Nov 2022 | CNY | 24.58 | 25.24 | 24.21 | 25.14 | 25.14 | +0.67 (+2.74%) | 706,392 |
| 28 Nov 2022 | CNY | 24.9 | 25.29 | 24.26 | 24.47 | 24.47 | -0.34 (-1.37%) | 824,000 |
| 25 Nov 2022 | CNY | 25.29 | 25.29 | 24.55 | 24.81 | 24.81 | -0.42 (-1.66%) | 720,900 |
| 24 Nov 2022 | CNY | 25.14 | 25.39 | 24.82 | 25.23 | 25.23 | +0.09 (+0.36%) | 579,300 |
| 23 Nov 2022 | CNY | 25.5 | 25.69 | 24.71 | 25.14 | 25.14 | -0.36 (-1.41%) | 1,038,582 |
