| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2022 | CNY | 21.06 | 21.12 | 20.78 | 20.79 | 20.79 | -0.18 (-0.86%) | 712,460 |
| 29 Dec 2022 | CNY | 20.49 | 21.07 | 20.39 | 20.97 | 20.97 | +0.38 (+1.85%) | 1,071,501 |
| 28 Dec 2022 | CNY | 20.6 | 20.8 | 20.4 | 20.59 | 20.59 | -0.08 (-0.39%) | 826,289 |
| 27 Dec 2022 | CNY | 21.09 | 21.09 | 20.28 | 20.67 | 20.67 | -0.34 (-1.62%) | 1,224,090 |
| 26 Dec 2022 | CNY | 20.95 | 21.18 | 20.74 | 21.01 | 21.01 | +0.24 (+1.16%) | 1,118,700 |
| 23 Dec 2022 | CNY | 20.52 | 20.9 | 20.37 | 20.77 | 20.77 | +0.22 (+1.07%) | 1,039,400 |
| 22 Dec 2022 | CNY | 21.13 | 21.26 | 20.42 | 20.55 | 20.55 | -0.43 (-2.05%) | 981,710 |
| 21 Dec 2022 | CNY | 21.4 | 21.89 | 20.82 | 20.98 | 20.98 | -0.53 (-2.46%) | 1,272,520 |
| 20 Dec 2022 | CNY | 21.6 | 21.75 | 21.11 | 21.51 | 21.51 | -0.09 (-0.42%) | 1,125,900 |
| 19 Dec 2022 | CNY | 22.47 | 22.6 | 21.4 | 21.6 | 21.6 | -0.89 (-3.96%) | 1,504,860 |
| 16 Dec 2022 | CNY | 22.32 | 22.77 | 22.31 | 22.49 | 22.49 | -0.05 (-0.22%) | 1,094,700 |
| 15 Dec 2022 | CNY | 22.96 | 23.14 | 22.36 | 22.54 | 22.54 | -0.22 (-0.97%) | 1,115,573 |
| 14 Dec 2022 | CNY | 23.42 | 23.78 | 22.7 | 22.76 | 22.76 | -1.01 (-4.25%) | 1,944,440 |
| 13 Dec 2022 | CNY | 23.77 | 24.05 | 23.12 | 23.77 | 23.77 | -0.21 (-0.88%) | 2,004,360 |
| 12 Dec 2022 | CNY | 23.38 | 24.06 | 23.29 | 23.98 | 23.98 | +0.7 (+3.01%) | 3,151,700 |
| 9 Dec 2022 | CNY | 22.31 | 23.88 | 22.25 | 23.28 | 23.28 | +0.8 (+3.56%) | 3,646,518 |
| 8 Dec 2022 | CNY | 22.35 | 22.64 | 22.11 | 22.48 | 22.48 | +0.15 (+0.67%) | 1,883,500 |
| 7 Dec 2022 | CNY | 21.98 | 22.35 | 21.54 | 22.33 | 22.33 | +0.38 (+1.73%) | 1,714,860 |
| 6 Dec 2022 | CNY | 22.45 | 22.45 | 21.9 | 21.95 | 21.95 | -0.42 (-1.88%) | 1,969,482 |
| 5 Dec 2022 | CNY | 22.86 | 23.1 | 22.24 | 22.37 | 22.37 | -0.52 (-2.27%) | 2,353,829 |
| 2 Dec 2022 | CNY | 22.65 | 23.07 | 22.65 | 22.89 | 22.89 | +0.18 (+0.79%) | 1,264,584 |
| 1 Dec 2022 | CNY | 23.1 | 23.21 | 22.51 | 22.71 | 22.71 | -0.27 (-1.17%) | 1,421,121 |
| 30 Nov 2022 | CNY | 23.08 | 23.44 | 22.68 | 22.98 | 22.98 | -0.01 (-0.04%) | 1,668,020 |
| 29 Nov 2022 | CNY | 22.27 | 23.29 | 22.21 | 22.99 | 22.99 | +0.74 (+3.33%) | 2,227,050 |
| 28 Nov 2022 | CNY | 22.67 | 23.11 | 22 | 22.25 | 22.25 | -0.57 (-2.50%) | 1,993,660 |
| 25 Nov 2022 | CNY | 23.18 | 23.47 | 22.44 | 22.82 | 22.82 | -0.59 (-2.52%) | 1,376,660 |
| 24 Nov 2022 | CNY | 22.71 | 23.47 | 22.71 | 23.41 | 23.41 | +0.63 (+2.77%) | 2,440,193 |
| 23 Nov 2022 | CNY | 23.4 | 23.72 | 22.33 | 22.78 | 22.78 | -1.07 (-4.49%) | 3,439,273 |
| 22 Nov 2022 | CNY | 25.11 | 25.3 | 23.67 | 23.85 | 23.85 | -1.47 (-5.81%) | 3,439,712 |
| 21 Nov 2022 | CNY | 24.37 | 25.32 | 23.9 | 25.32 | 25.32 | +0.92 (+3.77%) | 3,503,366 |
