| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2023 | CNY | 20.71 | 21.27 | 20.62 | 21.17 | 21.17 | +0.45 (+2.17%) | 7,228,869 |
| 6 Jan 2023 | CNY | 21.03 | 21.03 | 20.51 | 20.72 | 20.72 | -0.39 (-1.85%) | 7,090,580 |
| 5 Jan 2023 | CNY | 20.99 | 21.4 | 20.62 | 21.11 | 21.11 | +0.12 (+0.57%) | 8,547,006 |
| 4 Jan 2023 | CNY | 20.92 | 21.28 | 20.75 | 20.99 | 20.99 | -0.01 (-0.05%) | 5,577,621 |
| 3 Jan 2023 | CNY | 21.37 | 21.58 | 20.78 | 21 | 21 | -0.47 (-2.19%) | 8,203,652 |
| 30 Dec 2022 | CNY | 21.6 | 21.7 | 20.81 | 21.47 | 21.47 | +0.09 (+0.42%) | 12,135,838 |
| 29 Dec 2022 | CNY | 21.67 | 21.92 | 21.27 | 21.38 | 21.38 | -0.65 (-2.95%) | 7,532,789 |
| 28 Dec 2022 | CNY | 22.04 | 22.54 | 21.75 | 22.03 | 22.03 | -0.39 (-1.74%) | 7,070,751 |
| 27 Dec 2022 | CNY | 21.95 | 22.66 | 21.3 | 22.42 | 22.42 | +0.34 (+1.54%) | 10,295,161 |
| 26 Dec 2022 | CNY | 22.13 | 22.65 | 21.86 | 22.08 | 22.08 | +0.09 (+0.41%) | 7,261,585 |
| 23 Dec 2022 | CNY | 22.59 | 22.66 | 21.81 | 21.99 | 21.99 | -0.77 (-3.38%) | 7,946,837 |
| 22 Dec 2022 | CNY | 22.53 | 23.17 | 22.26 | 22.76 | 22.76 | +0.13 (+0.57%) | 12,437,664 |
| 21 Dec 2022 | CNY | 21.49 | 22.7 | 21.4 | 22.63 | 22.63 | +1.34 (+6.29%) | 12,394,698 |
| 20 Dec 2022 | CNY | 22 | 22 | 21.26 | 21.29 | 21.29 | -0.71 (-3.23%) | 7,589,904 |
| 19 Dec 2022 | CNY | 22.91 | 22.99 | 21.99 | 22 | 22 | -1.13 (-4.89%) | 10,295,948 |
| 16 Dec 2022 | CNY | 22.31 | 23.13 | 22.3 | 23.13 | 23.13 | +0.43 (+1.89%) | 11,409,606 |
| 15 Dec 2022 | CNY | 23.64 | 24.01 | 22.6 | 22.7 | 22.7 | -1.46 (-6.04%) | 17,935,848 |
| 14 Dec 2022 | CNY | 22.05 | 24.6 | 21.83 | 24.16 | 24.16 | +1.81 (+8.10%) | 23,660,394 |
| 13 Dec 2022 | CNY | 21.33 | 22.78 | 21.16 | 22.35 | 22.35 | +0.8 (+3.71%) | 16,997,571 |
| 12 Dec 2022 | CNY | 21 | 21.8 | 20.82 | 21.55 | 21.55 | -0.36 (-1.64%) | 12,654,135 |
| 9 Dec 2022 | CNY | 21.49 | 21.97 | 20.99 | 21.91 | 21.91 | +0.37 (+1.72%) | 11,880,421 |
| 8 Dec 2022 | CNY | 21.33 | 22.22 | 21.22 | 21.54 | 21.54 | +0.21 (+0.98%) | 12,981,198 |
| 7 Dec 2022 | CNY | 20.78 | 21.6 | 20.6 | 21.33 | 21.33 | +0.37 (+1.77%) | 11,236,724 |
| 6 Dec 2022 | CNY | 20.65 | 21.46 | 20.58 | 20.96 | 20.96 | +0.15 (+0.72%) | 10,813,892 |
| 5 Dec 2022 | CNY | 20.76 | 21.15 | 20.57 | 20.81 | 20.81 | +0.31 (+1.51%) | 8,535,610 |
| 2 Dec 2022 | CNY | 20.42 | 21.14 | 20.34 | 20.5 | 20.5 | +0.08 (+0.39%) | 10,323,119 |
| 1 Dec 2022 | CNY | 19.6 | 21.35 | 19.49 | 20.42 | 20.42 | +1.28 (+6.69%) | 16,018,863 |
| 30 Nov 2022 | CNY | 19.19 | 19.46 | 18.96 | 19.14 | 19.14 | -0.16 (-0.83%) | 3,965,246 |
| 29 Nov 2022 | CNY | 17.92 | 19.46 | 17.92 | 19.3 | 19.3 | +1.28 (+7.10%) | 8,841,679 |
| 28 Nov 2022 | CNY | 17.67 | 18.02 | 17.41 | 18.02 | 18.02 | +0.19 (+1.07%) | 2,766,400 |
