| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 29.3 | 29.4 | 28.35 | 28.96 | 28.96 | -0.37 (-1.26%) | 3,670,706 |
| 26 Dec 2022 | CNY | 28.83 | 29.65 | 28.44 | 29.33 | 29.33 | +0.51 (+1.77%) | 3,533,289 |
| 23 Dec 2022 | CNY | 28.63 | 29.46 | 28.34 | 28.82 | 28.82 | -0.22 (-0.76%) | 3,541,899 |
| 22 Dec 2022 | CNY | 28.35 | 29.96 | 28.21 | 29.04 | 29.04 | +0.97 (+3.46%) | 5,476,693 |
| 21 Dec 2022 | CNY | 28.59 | 28.59 | 27.68 | 28.07 | 28.07 | -0.22 (-0.78%) | 3,068,335 |
| 20 Dec 2022 | CNY | 28.5 | 29.1 | 28 | 28.29 | 28.29 | -1.44 (-4.84%) | 5,676,283 |
| 19 Dec 2022 | CNY | 30.98 | 31.35 | 29.59 | 29.73 | 29.73 | -0.99 (-3.22%) | 5,187,268 |
| 16 Dec 2022 | CNY | 30.53 | 31.38 | 30.21 | 30.72 | 30.72 | -0.03 (-0.10%) | 3,806,759 |
| 15 Dec 2022 | CNY | 31 | 31.5 | 30.51 | 30.75 | 30.75 | -0.73 (-2.32%) | 5,917,112 |
| 14 Dec 2022 | CNY | 30.06 | 31.71 | 29.66 | 31.48 | 31.48 | +1.1 (+3.62%) | 7,771,521 |
| 13 Dec 2022 | CNY | 29.69 | 30.77 | 29.25 | 30.38 | 30.38 | +0.81 (+2.74%) | 6,002,099 |
| 12 Dec 2022 | CNY | 30.23 | 30.25 | 29.52 | 29.57 | 29.57 | -0.92 (-3.02%) | 4,876,369 |
| 9 Dec 2022 | CNY | 31 | 31.1 | 30.03 | 30.49 | 30.49 | -0.64 (-2.06%) | 8,684,660 |
| 8 Dec 2022 | CNY | 29.36 | 31.28 | 29.3 | 31.13 | 31.13 | +1.59 (+5.38%) | 11,898,948 |
| 7 Dec 2022 | CNY | 29 | 30.42 | 28.7 | 29.54 | 29.54 | +0.54 (+1.86%) | 7,865,008 |
| 6 Dec 2022 | CNY | 27.63 | 29.11 | 27.63 | 29 | 29 | +0.92 (+3.28%) | 5,430,303 |
| 5 Dec 2022 | CNY | 28.1 | 28.38 | 27.5 | 28.08 | 28.08 | +0.46 (+1.67%) | 3,373,608 |
| 2 Dec 2022 | CNY | 27.43 | 27.88 | 27.21 | 27.62 | 27.62 | +0.29 (+1.06%) | 2,282,570 |
| 1 Dec 2022 | CNY | 27.2 | 27.9 | 27.16 | 27.33 | 27.33 | +0.54 (+2.02%) | 2,860,500 |
| 30 Nov 2022 | CNY | 27.47 | 27.52 | 26.7 | 26.79 | 26.79 | -0.68 (-2.48%) | 2,883,839 |
| 29 Nov 2022 | CNY | 26.38 | 27.58 | 26.38 | 27.47 | 27.47 | +1.25 (+4.77%) | 4,018,348 |
| 28 Nov 2022 | CNY | 26.6 | 26.8 | 26.1 | 26.22 | 26.22 | -1.18 (-4.31%) | 3,433,018 |
| 25 Nov 2022 | CNY | 27.28 | 28.16 | 27.28 | 27.4 | 27.4 | +0.12 (+0.44%) | 3,030,281 |
| 24 Nov 2022 | CNY | 27.78 | 27.94 | 27.16 | 27.28 | 27.28 | -0.31 (-1.12%) | 2,828,352 |
| 23 Nov 2022 | CNY | 28.35 | 28.51 | 26.95 | 27.59 | 27.59 | -1.15 (-4.00%) | 5,198,808 |
| 22 Nov 2022 | CNY | 29.18 | 29.99 | 28.53 | 28.74 | 28.74 | -0.54 (-1.84%) | 5,369,731 |
| 21 Nov 2022 | CNY | 29.97 | 30.31 | 28.85 | 29.28 | 29.28 | -0.78 (-2.59%) | 6,293,385 |
| 18 Nov 2022 | CNY | 29.76 | 30.93 | 29.46 | 30.06 | 30.06 | +0.38 (+1.28%) | 10,460,982 |
| 17 Nov 2022 | CNY | 29.81 | 30.05 | 29.25 | 29.68 | 29.68 | -0.6 (-1.98%) | 7,928,058 |
| 16 Nov 2022 | CNY | 28.49 | 30.41 | 28.1 | 30.28 | 30.28 | +1.88 (+6.62%) | 10,866,220 |
