| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 21.99 | 22.49 | 20.69 | 22.25 | 22.25 | +0.3 (+1.37%) | 7,237,855 |
| 26 Dec 2022 | CNY | 21.84 | 22.15 | 21.32 | 21.95 | 21.95 | +0.24 (+1.11%) | 4,929,359 |
| 23 Dec 2022 | CNY | 21.76 | 22.12 | 21.55 | 21.71 | 21.71 | -0.06 (-0.28%) | 3,682,187 |
| 22 Dec 2022 | CNY | 22.68 | 22.91 | 21.72 | 21.77 | 21.77 | -0.69 (-3.07%) | 5,756,715 |
| 21 Dec 2022 | CNY | 22.46 | 23.51 | 22.32 | 22.46 | 22.46 | -0.3 (-1.32%) | 7,109,684 |
| 20 Dec 2022 | CNY | 23 | 24.44 | 22.45 | 22.76 | 22.76 | -0.83 (-3.52%) | 11,019,294 |
| 19 Dec 2022 | CNY | 28.42 | 28.42 | 23.53 | 23.59 | 23.59 | -3.59 (-13.21%) | 21,867,175 |
| 16 Dec 2022 | CNY | 24.9 | 28.17 | 24.88 | 27.18 | 27.18 | +2.35 (+9.46%) | 20,735,465 |
| 15 Dec 2022 | CNY | 23.5 | 25.1 | 23.5 | 24.83 | 24.83 | +1.15 (+4.86%) | 6,438,202 |
| 14 Dec 2022 | CNY | 24.8 | 25.09 | 23.5 | 23.68 | 23.68 | -0.94 (-3.82%) | 6,050,061 |
| 13 Dec 2022 | CNY | 25.27 | 26.49 | 24.29 | 24.62 | 24.62 | -0.86 (-3.38%) | 8,471,234 |
| 12 Dec 2022 | CNY | 24.73 | 25.79 | 24.35 | 25.48 | 25.48 | +0.83 (+3.37%) | 7,146,859 |
| 9 Dec 2022 | CNY | 24.3 | 24.69 | 23.72 | 24.65 | 24.65 | +0.27 (+1.11%) | 4,570,988 |
| 8 Dec 2022 | CNY | 25.24 | 25.8 | 24 | 24.38 | 24.38 | -0.83 (-3.29%) | 8,858,461 |
| 7 Dec 2022 | CNY | 23.77 | 25.6 | 23.68 | 25.21 | 25.21 | +1.23 (+5.13%) | 7,114,295 |
| 6 Dec 2022 | CNY | 24.71 | 24.71 | 23.92 | 23.98 | 23.98 | -0.44 (-1.80%) | 2,057,104 |
| 5 Dec 2022 | CNY | 24.6 | 25.01 | 24.16 | 24.42 | 24.42 | -0.06 (-0.25%) | 3,269,713 |
| 2 Dec 2022 | CNY | 24.5 | 24.88 | 24.22 | 24.48 | 24.48 | -0.22 (-0.89%) | 3,650,130 |
| 1 Dec 2022 | CNY | 24.6 | 24.96 | 24.1 | 24.7 | 24.7 | +0.17 (+0.69%) | 2,348,832 |
| 30 Nov 2022 | CNY | 25.48 | 25.48 | 24.3 | 24.53 | 24.53 | -0.42 (-1.68%) | 2,223,277 |
| 29 Nov 2022 | CNY | 24.57 | 25.25 | 24.43 | 24.95 | 24.95 | +0.38 (+1.55%) | 3,013,150 |
| 28 Nov 2022 | CNY | 24.94 | 25.45 | 24.3 | 24.57 | 24.57 | -0.18 (-0.73%) | 3,349,174 |
| 25 Nov 2022 | CNY | 25.96 | 25.96 | 24.68 | 24.75 | 24.75 | -1.05 (-4.07%) | 4,737,575 |
| 24 Nov 2022 | CNY | 25.53 | 26.18 | 25 | 25.8 | 25.8 | +0.46 (+1.82%) | 2,848,306 |
| 23 Nov 2022 | CNY | 25.63 | 26.25 | 24.86 | 25.34 | 25.34 | -0.62 (-2.39%) | 4,799,558 |
| 22 Nov 2022 | CNY | 26.78 | 27.29 | 25.88 | 25.96 | 25.96 | -0.81 (-3.03%) | 4,381,984 |
| 21 Nov 2022 | CNY | 26.4 | 27.07 | 26.23 | 26.77 | 26.77 | +0.17 (+0.64%) | 3,836,759 |
| 18 Nov 2022 | CNY | 27.1 | 27.38 | 26.36 | 26.6 | 26.6 | -0.4 (-1.48%) | 3,949,263 |
| 17 Nov 2022 | CNY | 25.83 | 27.88 | 25.83 | 27 | 27 | +0.89 (+3.41%) | 6,613,499 |
| 16 Nov 2022 | CNY | 25.96 | 26.35 | 25.6 | 26.11 | 26.11 | -0.08 (-0.31%) | 3,300,498 |
