| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2022 | CNY | 24.81 | 25.16 | 24.65 | 24.76 | 24.76 | -0.05 (-0.20%) | 699,613 |
| 29 Dec 2022 | CNY | 24.8 | 25.25 | 24.8 | 24.81 | 24.81 | -0.07 (-0.28%) | 605,100 |
| 28 Dec 2022 | CNY | 25.4 | 25.67 | 24.8 | 24.88 | 24.88 | -0.64 (-2.51%) | 1,047,220 |
| 27 Dec 2022 | CNY | 25.35 | 25.61 | 25.11 | 25.52 | 25.52 | +0.31 (+1.23%) | 746,630 |
| 26 Dec 2022 | CNY | 24.62 | 25.36 | 24.51 | 25.21 | 25.21 | +0.41 (+1.65%) | 753,673 |
| 23 Dec 2022 | CNY | 24.94 | 25.17 | 24.6 | 24.8 | 24.8 | -0.32 (-1.27%) | 830,900 |
| 22 Dec 2022 | CNY | 25.5 | 25.6 | 25.01 | 25.12 | 25.12 | -0.38 (-1.49%) | 987,166 |
| 21 Dec 2022 | CNY | 25.99 | 26.15 | 24.93 | 25.5 | 25.5 | -0.4 (-1.54%) | 1,745,020 |
| 20 Dec 2022 | CNY | 25.16 | 26.08 | 25.16 | 25.9 | 25.9 | +0.76 (+3.02%) | 2,267,265 |
| 19 Dec 2022 | CNY | 25.5 | 26.09 | 25.05 | 25.14 | 25.14 | -0.36 (-1.41%) | 1,248,500 |
| 16 Dec 2022 | CNY | 25.35 | 25.74 | 25.06 | 25.5 | 25.5 | -0.08 (-0.31%) | 1,052,316 |
| 15 Dec 2022 | CNY | 25.26 | 25.75 | 25.2 | 25.58 | 25.58 | +0.32 (+1.27%) | 1,327,930 |
| 14 Dec 2022 | CNY | 25.45 | 25.78 | 25.25 | 25.26 | 25.26 | -0.12 (-0.47%) | 729,840 |
| 13 Dec 2022 | CNY | 25.76 | 26.1 | 25.17 | 25.38 | 25.38 | -0.1 (-0.39%) | 1,374,172 |
| 12 Dec 2022 | CNY | 26.2 | 26.21 | 25.47 | 25.48 | 25.48 | -0.54 (-2.08%) | 1,695,984 |
| 9 Dec 2022 | CNY | 26.3 | 26.31 | 26 | 26.02 | 26.02 | +0.02 (+0.08%) | 1,160,380 |
| 8 Dec 2022 | CNY | 26.09 | 26.59 | 25.9 | 26 | 26 | -0.14 (-0.54%) | 1,589,120 |
| 7 Dec 2022 | CNY | 27.05 | 27.23 | 26.09 | 26.14 | 26.14 | -0.89 (-3.29%) | 3,622,203 |
| 6 Dec 2022 | CNY | 26.6 | 27.34 | 26.35 | 27.03 | 27.03 | +0.28 (+1.05%) | 1,430,850 |
| 5 Dec 2022 | CNY | 26.98 | 27.43 | 26.56 | 26.75 | 26.75 | +0.13 (+0.49%) | 1,448,350 |
| 2 Dec 2022 | CNY | 26.84 | 27.1 | 26.49 | 26.62 | 26.62 | -0.21 (-0.78%) | 1,085,746 |
| 1 Dec 2022 | CNY | 27.23 | 28 | 26.67 | 26.83 | 26.83 | -0.25 (-0.92%) | 2,660,052 |
| 30 Nov 2022 | CNY | 26.65 | 27.65 | 26.3 | 27.08 | 27.08 | +0.5 (+1.88%) | 2,188,614 |
| 29 Nov 2022 | CNY | 26.41 | 26.66 | 26.01 | 26.58 | 26.58 | +0.18 (+0.68%) | 1,350,704 |
| 28 Nov 2022 | CNY | 26.19 | 26.68 | 25.55 | 26.4 | 26.4 | +0.2 (+0.76%) | 785,022 |
| 25 Nov 2022 | CNY | 26.92 | 26.97 | 26.01 | 26.2 | 26.2 | -0.72 (-2.67%) | 1,209,400 |
| 24 Nov 2022 | CNY | 26.95 | 27.49 | 26.71 | 26.92 | 26.92 | -0.03 (-0.11%) | 806,909 |
| 23 Nov 2022 | CNY | 27.34 | 27.35 | 26.44 | 26.95 | 26.95 | -0.05 (-0.19%) | 1,223,830 |
| 22 Nov 2022 | CNY | 27.96 | 27.96 | 26.92 | 27 | 27 | -0.59 (-2.14%) | 974,221 |
| 21 Nov 2022 | CNY | 26.8 | 28 | 26.61 | 27.59 | 27.59 | +0.59 (+2.19%) | 1,807,155 |
