| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 28.61 | 28.76 | 27.7 | 27.95 | 27.95 | -0.71 (-2.48%) | 2,859,835 |
| 3 Jan 2023 | CNY | 28.29 | 28.79 | 28.01 | 28.66 | 28.66 | +0.47 (+1.67%) | 2,560,125 |
| 30 Dec 2022 | CNY | 28.18 | 28.2 | 27.83 | 28.19 | 28.19 | +0.25 (+0.89%) | 1,591,798 |
| 29 Dec 2022 | CNY | 27.91 | 28.38 | 27.85 | 27.94 | 27.94 | -0.11 (-0.39%) | 1,536,601 |
| 28 Dec 2022 | CNY | 28.52 | 28.52 | 27.73 | 28.05 | 28.05 | -0.23 (-0.81%) | 1,518,356 |
| 27 Dec 2022 | CNY | 28.33 | 28.4 | 27.85 | 28.28 | 28.28 | -0.06 (-0.21%) | 1,407,863 |
| 26 Dec 2022 | CNY | 27.15 | 28.45 | 27.01 | 28.34 | 28.34 | +1.12 (+4.11%) | 2,950,193 |
| 23 Dec 2022 | CNY | 27 | 27.35 | 26.85 | 27.22 | 27.22 | +0.01 (+0.04%) | 1,352,804 |
| 22 Dec 2022 | CNY | 27.7 | 27.89 | 27.08 | 27.21 | 27.21 | -0.32 (-1.16%) | 1,638,349 |
| 21 Dec 2022 | CNY | 28.31 | 28.31 | 27.42 | 27.53 | 27.53 | -0.7 (-2.48%) | 1,877,422 |
| 20 Dec 2022 | CNY | 27.71 | 28.54 | 27.66 | 28.23 | 28.23 | +0.34 (+1.22%) | 2,214,195 |
| 19 Dec 2022 | CNY | 28.24 | 28.42 | 27.6 | 27.89 | 27.89 | -0.27 (-0.96%) | 2,080,129 |
| 16 Dec 2022 | CNY | 28.71 | 29 | 27.7 | 28.16 | 28.16 | -0.92 (-3.16%) | 4,198,511 |
| 15 Dec 2022 | CNY | 28.88 | 29.44 | 28.88 | 29.08 | 29.08 | -0.03 (-0.10%) | 2,456,170 |
| 14 Dec 2022 | CNY | 29.1 | 29.98 | 28.98 | 29.11 | 29.11 | -0.1 (-0.34%) | 3,355,076 |
| 13 Dec 2022 | CNY | 29.05 | 29.59 | 28.86 | 29.21 | 29.21 | -0.17 (-0.58%) | 3,628,648 |
| 12 Dec 2022 | CNY | 30.5 | 30.71 | 28.85 | 29.38 | 29.38 | -2.07 (-6.58%) | 12,774,703 |
| 9 Dec 2022 | CNY | 29.95 | 32.2 | 29.6 | 31.45 | 31.45 | +1.22 (+4.04%) | 9,951,514 |
| 8 Dec 2022 | CNY | 30.32 | 30.53 | 29.6 | 30.23 | 30.23 | -0.07 (-0.23%) | 5,112,800 |
| 7 Dec 2022 | CNY | 30.9 | 31.47 | 29.66 | 30.3 | 30.3 | -1.13 (-3.60%) | 8,122,952 |
| 6 Dec 2022 | CNY | 31.04 | 31.45 | 30.88 | 31.43 | 31.43 | +0.28 (+0.90%) | 2,669,197 |
| 5 Dec 2022 | CNY | 30.98 | 31.24 | 30.39 | 31.15 | 31.15 | +0.17 (+0.55%) | 3,272,314 |
| 2 Dec 2022 | CNY | 30.21 | 31.42 | 30.13 | 30.98 | 30.98 | +0.56 (+1.84%) | 3,946,288 |
| 1 Dec 2022 | CNY | 29.85 | 31.22 | 29.62 | 30.42 | 30.42 | +0.98 (+3.33%) | 5,300,707 |
| 30 Nov 2022 | CNY | 30 | 30.22 | 29.29 | 29.44 | 29.44 | -0.5 (-1.67%) | 2,944,915 |
| 29 Nov 2022 | CNY | 29.5 | 30.55 | 29.36 | 29.94 | 29.94 | +0.4 (+1.35%) | 3,502,370 |
| 28 Nov 2022 | CNY | 29.89 | 30.24 | 29.2 | 29.54 | 29.54 | -0.83 (-2.73%) | 2,893,617 |
| 25 Nov 2022 | CNY | 31.27 | 31.48 | 30.33 | 30.37 | 30.37 | -1.06 (-3.37%) | 2,356,055 |
| 24 Nov 2022 | CNY | 30.75 | 31.72 | 30.75 | 31.43 | 31.43 | +0.48 (+1.55%) | 2,349,057 |
| 23 Nov 2022 | CNY | 31.38 | 31.49 | 30.3 | 30.95 | 30.95 | -0.45 (-1.43%) | 2,313,365 |
