| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 24.14 | 24.26 | 22.4 | 22.86 | 22.86 | -1.28 (-5.30%) | 15,811,681 |
| 3 Jan 2023 | CNY | 23.68 | 24.33 | 23.31 | 24.14 | 24.14 | +0.49 (+2.07%) | 4,476,373 |
| 30 Dec 2022 | CNY | 24 | 24.28 | 23.37 | 23.65 | 23.65 | -0.22 (-0.92%) | 3,400,143 |
| 29 Dec 2022 | CNY | 23.78 | 24.34 | 23.61 | 23.87 | 23.87 | +0.05 (+0.21%) | 3,198,347 |
| 28 Dec 2022 | CNY | 24.51 | 24.68 | 23.81 | 23.82 | 23.82 | -0.71 (-2.89%) | 2,920,693 |
| 27 Dec 2022 | CNY | 25.04 | 25.04 | 24.48 | 24.53 | 24.53 | -0.36 (-1.45%) | 2,790,055 |
| 26 Dec 2022 | CNY | 24.3 | 25.11 | 24.3 | 24.89 | 24.89 | +0.45 (+1.84%) | 3,328,856 |
| 23 Dec 2022 | CNY | 24.7 | 24.7 | 24.14 | 24.44 | 24.44 | -0.3 (-1.21%) | 2,089,613 |
| 22 Dec 2022 | CNY | 24.7 | 24.9 | 24.31 | 24.74 | 24.74 | +0.21 (+0.86%) | 2,115,883 |
| 21 Dec 2022 | CNY | 25.02 | 25.09 | 24.3 | 24.53 | 24.53 | -0.56 (-2.23%) | 3,437,736 |
| 20 Dec 2022 | CNY | 24.6 | 25.26 | 24.25 | 25.09 | 25.09 | +0.55 (+2.24%) | 3,653,820 |
| 19 Dec 2022 | CNY | 24.8 | 24.99 | 24.4 | 24.54 | 24.54 | -0.2 (-0.81%) | 4,003,989 |
| 16 Dec 2022 | CNY | 24.66 | 24.8 | 24.17 | 24.74 | 24.74 | -0.11 (-0.44%) | 3,409,835 |
| 15 Dec 2022 | CNY | 24.6 | 24.92 | 24.47 | 24.85 | 24.85 | +0.25 (+1.02%) | 2,342,977 |
| 14 Dec 2022 | CNY | 24.96 | 25.39 | 24.42 | 24.6 | 24.6 | -0.2 (-0.81%) | 4,151,315 |
| 13 Dec 2022 | CNY | 26.03 | 26.09 | 24.8 | 24.8 | 24.8 | -1.26 (-4.83%) | 4,448,875 |
| 12 Dec 2022 | CNY | 25.84 | 26.25 | 25.4 | 26.06 | 26.06 | +0.28 (+1.09%) | 2,042,704 |
| 9 Dec 2022 | CNY | 25.97 | 26.19 | 25.6 | 25.78 | 25.78 | -0.24 (-0.92%) | 3,512,782 |
| 8 Dec 2022 | CNY | 27.07 | 27.07 | 26 | 26.02 | 26.02 | -1.05 (-3.88%) | 3,669,206 |
| 7 Dec 2022 | CNY | 28.5 | 28.5 | 27 | 27.07 | 27.07 | -1.22 (-4.31%) | 5,631,502 |
| 6 Dec 2022 | CNY | 27.9 | 28.99 | 27.7 | 28.29 | 28.29 | +0.21 (+0.75%) | 5,258,830 |
| 5 Dec 2022 | CNY | 27.62 | 28.3 | 27.33 | 28.08 | 28.08 | +0.24 (+0.86%) | 4,799,143 |
| 2 Dec 2022 | CNY | 28.26 | 28.26 | 27.44 | 27.84 | 27.84 | -0.43 (-1.52%) | 4,315,231 |
| 1 Dec 2022 | CNY | 27.83 | 28.58 | 27.59 | 28.27 | 28.27 | +0.42 (+1.51%) | 4,095,396 |
| 30 Nov 2022 | CNY | 28 | 28.33 | 26.95 | 27.85 | 27.85 | -0.21 (-0.75%) | 4,779,899 |
| 29 Nov 2022 | CNY | 28.06 | 28.47 | 27.66 | 28.06 | 28.06 | 0.0 (0.0%) | 2,802,553 |
| 28 Nov 2022 | CNY | 28.2 | 28.51 | 27.47 | 28.06 | 28.06 | -0.48 (-1.68%) | 2,044,769 |
| 25 Nov 2022 | CNY | 28.52 | 28.55 | 27.38 | 28.54 | 28.54 | +0.03 (+0.11%) | 5,468,594 |
| 24 Nov 2022 | CNY | 28.3 | 28.62 | 27.94 | 28.51 | 28.51 | +0.21 (+0.74%) | 2,082,703 |
| 23 Nov 2022 | CNY | 28.4 | 28.6 | 27.7 | 28.3 | 28.3 | -0.48 (-1.67%) | 3,242,263 |
