| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 20.5267 | 20.62 | 20.44 | 20.56 | 20.56 | +0.04 (+0.19%) | 693,300 |
| 4 Jan 2023 | CNY | 20.6533 | 20.7133 | 20.3067 | 20.52 | 20.52 | +0.02 (+0.10%) | 1,009,500 |
| 3 Jan 2023 | CNY | 19.4533 | 20.5667 | 19.4467 | 20.5 | 20.5 | +1.04 (+5.34%) | 1,748,100 |
| 30 Dec 2022 | CNY | 19.6667 | 19.6667 | 19.4 | 19.46 | 19.46 | +0.033 (+0.17%) | 320,700 |
| 29 Dec 2022 | CNY | 19.5467 | 19.7333 | 19.4 | 19.4267 | 19.4267 | -0.107 (-0.55%) | 324,900 |
| 28 Dec 2022 | CNY | 19.6333 | 19.8467 | 19.48 | 19.5333 | 19.5333 | -0.293 (-1.48%) | 355,650 |
| 27 Dec 2022 | CNY | 19.7667 | 19.9133 | 19.5467 | 19.8267 | 19.8267 | +0.06 (+0.30%) | 351,600 |
| 26 Dec 2022 | CNY | 19.3133 | 19.8133 | 19.04 | 19.7667 | 19.7667 | +0.54 (+2.81%) | 595,690 |
| 23 Dec 2022 | CNY | 19.3067 | 19.3733 | 19.0467 | 19.2267 | 19.2267 | -0.1 (-0.52%) | 635,290 |
| 22 Dec 2022 | CNY | 19.6533 | 19.7667 | 19.2 | 19.3267 | 19.3267 | -0.313 (-1.60%) | 692,785 |
| 21 Dec 2022 | CNY | 19.9267 | 19.9267 | 19.58 | 19.64 | 19.64 | -0.207 (-1.04%) | 366,150 |
| 20 Dec 2022 | CNY | 19.6667 | 19.98 | 19.3667 | 19.8467 | 19.8467 | +0.047 (+0.24%) | 502,650 |
| 19 Dec 2022 | CNY | 20.28 | 20.3667 | 19.6533 | 19.8 | 19.8 | -0.34 (-1.69%) | 763,350 |
| 16 Dec 2022 | CNY | 20.66 | 20.7333 | 20.0467 | 20.14 | 20.14 | -0.527 (-2.55%) | 719,550 |
| 15 Dec 2022 | CNY | 20.5333 | 20.8067 | 20.42 | 20.6667 | 20.6667 | +0.14 (+0.68%) | 490,650 |
| 14 Dec 2022 | CNY | 20.7467 | 20.8933 | 20.5067 | 20.5267 | 20.5267 | -0.173 (-0.84%) | 639,900 |
| 13 Dec 2022 | CNY | 21.14 | 21.18 | 20.68 | 20.7 | 20.7 | -0.44 (-2.08%) | 829,050 |
| 12 Dec 2022 | CNY | 21.1333 | 21.2467 | 20.9867 | 21.14 | 21.14 | -0.027 (-0.13%) | 489,600 |
| 9 Dec 2022 | CNY | 21.3533 | 21.4 | 21.1133 | 21.1667 | 21.1667 | -0.187 (-0.87%) | 745,200 |
| 8 Dec 2022 | CNY | 21.2533 | 21.52 | 21.0733 | 21.3533 | 21.3533 | +0.113 (+0.53%) | 773,100 |
| 7 Dec 2022 | CNY | 21.22 | 21.3733 | 21.0933 | 21.24 | 21.24 | +0.007 (+0.03%) | 522,900 |
| 6 Dec 2022 | CNY | 21.2733 | 21.5333 | 21.2 | 21.2333 | 21.2333 | -0.2 (-0.93%) | 639,600 |
| 5 Dec 2022 | CNY | 21.5867 | 21.5867 | 21.24 | 21.4333 | 21.4333 | +0.067 (+0.31%) | 636,750 |
| 2 Dec 2022 | CNY | 21.2067 | 21.4333 | 20.9 | 21.3667 | 21.3667 | +0.3 (+1.42%) | 804,300 |
| 1 Dec 2022 | CNY | 20.86 | 21.1667 | 20.86 | 21.0667 | 21.0667 | +0.26 (+1.25%) | 710,850 |
| 30 Nov 2022 | CNY | 20.8533 | 20.9133 | 20.6133 | 20.8067 | 20.8067 | -0.04 (-0.19%) | 593,700 |
| 29 Nov 2022 | CNY | 20.5667 | 20.92 | 20.4733 | 20.8467 | 20.8467 | +0.36 (+1.76%) | 640,950 |
| 28 Nov 2022 | CNY | 20.7867 | 20.9 | 20.3467 | 20.4867 | 20.4867 | -0.367 (-1.76%) | 888,000 |
| 25 Nov 2022 | CNY | 21.3467 | 21.3533 | 20.8533 | 20.8533 | 20.8533 | -0.48 (-2.25%) | 831,450 |
| 24 Nov 2022 | CNY | 21.22 | 21.5267 | 21.18 | 21.3333 | 21.3333 | +0.113 (+0.53%) | 615,150 |
