| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 27 | 27.26 | 26.7 | 27.22 | 27.22 | +0.25 (+0.93%) | 1,812,469 |
| 3 Jan 2023 | CNY | 25.17 | 27.28 | 25 | 26.97 | 26.97 | +1.79 (+7.11%) | 2,389,600 |
| 30 Dec 2022 | CNY | 24.76 | 25.25 | 24.41 | 25.18 | 25.18 | +0.62 (+2.52%) | 1,455,205 |
| 29 Dec 2022 | CNY | 24.74 | 25.2 | 24.55 | 24.56 | 24.56 | -0.37 (-1.48%) | 1,521,112 |
| 28 Dec 2022 | CNY | 25.39 | 25.55 | 24.8 | 24.93 | 24.93 | -0.17 (-0.68%) | 965,950 |
| 27 Dec 2022 | CNY | 25.98 | 25.98 | 24.9 | 25.1 | 25.1 | -0.45 (-1.76%) | 1,247,100 |
| 26 Dec 2022 | CNY | 25.2 | 25.88 | 25.1 | 25.55 | 25.55 | +0.39 (+1.55%) | 1,043,650 |
| 23 Dec 2022 | CNY | 24.6 | 25.59 | 24.6 | 25.16 | 25.16 | +0.28 (+1.13%) | 951,350 |
| 22 Dec 2022 | CNY | 25 | 25.65 | 24.81 | 24.88 | 24.88 | -0.32 (-1.27%) | 1,181,400 |
| 21 Dec 2022 | CNY | 25.25 | 25.99 | 24.96 | 25.2 | 25.2 | -0.16 (-0.63%) | 1,300,642 |
| 20 Dec 2022 | CNY | 26 | 26.01 | 25.34 | 25.36 | 25.36 | -0.37 (-1.44%) | 1,437,379 |
| 19 Dec 2022 | CNY | 26.35 | 26.6 | 25.66 | 25.73 | 25.73 | -0.43 (-1.64%) | 1,098,775 |
| 16 Dec 2022 | CNY | 26.72 | 26.87 | 26.03 | 26.16 | 26.16 | -0.82 (-3.04%) | 1,359,260 |
| 15 Dec 2022 | CNY | 25.87 | 27 | 25.52 | 26.98 | 26.98 | +0.95 (+3.65%) | 1,610,675 |
| 14 Dec 2022 | CNY | 26.57 | 26.83 | 26 | 26.03 | 26.03 | -0.42 (-1.59%) | 1,465,875 |
| 13 Dec 2022 | CNY | 26.8 | 27.22 | 26.4 | 26.45 | 26.45 | -0.69 (-2.54%) | 1,440,970 |
| 12 Dec 2022 | CNY | 26.91 | 27.45 | 26.6 | 27.14 | 27.14 | +0.23 (+0.85%) | 1,654,008 |
| 9 Dec 2022 | CNY | 27 | 27.39 | 26.75 | 26.91 | 26.91 | -0.2 (-0.74%) | 1,326,215 |
| 8 Dec 2022 | CNY | 27.5 | 27.89 | 27 | 27.11 | 27.11 | -0.42 (-1.53%) | 1,079,300 |
| 7 Dec 2022 | CNY | 27.67 | 27.94 | 27.28 | 27.53 | 27.53 | -0.08 (-0.29%) | 1,353,660 |
| 6 Dec 2022 | CNY | 28.44 | 28.47 | 27.54 | 27.61 | 27.61 | -0.86 (-3.02%) | 1,471,840 |
| 5 Dec 2022 | CNY | 29.01 | 29.26 | 28.3 | 28.47 | 28.47 | -0.4 (-1.39%) | 2,148,000 |
| 2 Dec 2022 | CNY | 28.62 | 29.28 | 28.3 | 28.87 | 28.87 | +0.27 (+0.94%) | 3,863,900 |
| 1 Dec 2022 | CNY | 26.75 | 29.12 | 26.64 | 28.6 | 28.6 | +1.98 (+7.44%) | 4,091,411 |
| 30 Nov 2022 | CNY | 26.74 | 26.86 | 26.14 | 26.62 | 26.62 | -0.12 (-0.45%) | 1,455,676 |
| 29 Nov 2022 | CNY | 26.4 | 26.84 | 26.4 | 26.74 | 26.74 | +0.31 (+1.17%) | 1,561,135 |
| 28 Nov 2022 | CNY | 26.28 | 27.23 | 26.28 | 26.43 | 26.43 | -0.07 (-0.26%) | 2,230,436 |
| 25 Nov 2022 | CNY | 27.24 | 27.68 | 26.5 | 26.5 | 26.5 | -0.91 (-3.32%) | 2,054,760 |
| 24 Nov 2022 | CNY | 27.15 | 27.57 | 26.83 | 27.41 | 27.41 | +0.26 (+0.96%) | 1,882,160 |
| 23 Nov 2022 | CNY | 27.52 | 28.08 | 26.82 | 27.15 | 27.15 | -0.31 (-1.13%) | 3,170,640 |
