| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2022 | CNY | 22.55 | 22.58 | 22.29 | 22.39 | 22.39 | +0.06 (+0.27%) | 188,360 |
| 29 Dec 2022 | CNY | 22.66 | 22.75 | 22.31 | 22.33 | 22.33 | -0.47 (-2.06%) | 293,373 |
| 28 Dec 2022 | CNY | 22.92 | 22.97 | 22.62 | 22.8 | 22.8 | -0.29 (-1.26%) | 244,032 |
| 27 Dec 2022 | CNY | 22.92 | 23.39 | 22.73 | 23.09 | 23.09 | +0.18 (+0.79%) | 227,800 |
| 26 Dec 2022 | CNY | 22.69 | 23.1 | 22.69 | 22.91 | 22.91 | +0.22 (+0.97%) | 159,104 |
| 23 Dec 2022 | CNY | 22.63 | 23.06 | 22.36 | 22.69 | 22.69 | +0.05 (+0.22%) | 261,760 |
| 22 Dec 2022 | CNY | 23.12 | 23.36 | 22.45 | 22.64 | 22.64 | -0.46 (-1.99%) | 280,744 |
| 21 Dec 2022 | CNY | 23.11 | 23.5 | 22.88 | 23.1 | 23.1 | -0.2 (-0.86%) | 233,560 |
| 20 Dec 2022 | CNY | 23.96 | 23.96 | 23.21 | 23.3 | 23.3 | -0.08 (-0.34%) | 262,920 |
| 19 Dec 2022 | CNY | 24.08 | 24.28 | 23.23 | 23.38 | 23.38 | -0.7 (-2.91%) | 379,800 |
| 16 Dec 2022 | CNY | 24.35 | 24.77 | 23.94 | 24.08 | 24.08 | -0.4 (-1.63%) | 294,840 |
| 15 Dec 2022 | CNY | 24.44 | 24.59 | 24.33 | 24.48 | 24.48 | +0.12 (+0.49%) | 201,460 |
| 14 Dec 2022 | CNY | 24.7 | 24.77 | 24.33 | 24.36 | 24.36 | -0.16 (-0.65%) | 249,125 |
| 13 Dec 2022 | CNY | 24.61 | 24.84 | 24.46 | 24.52 | 24.52 | -0.08 (-0.33%) | 217,400 |
| 12 Dec 2022 | CNY | 24.91 | 24.95 | 24.51 | 24.6 | 24.6 | -0.31 (-1.24%) | 271,400 |
| 9 Dec 2022 | CNY | 25 | 25.24 | 24.73 | 24.91 | 24.91 | -0.17 (-0.68%) | 289,520 |
| 8 Dec 2022 | CNY | 25.06 | 25.38 | 24.76 | 25.08 | 25.08 | -0.09 (-0.36%) | 275,960 |
| 7 Dec 2022 | CNY | 25.21 | 25.3 | 25.03 | 25.17 | 25.17 | -0.1 (-0.40%) | 279,800 |
| 6 Dec 2022 | CNY | 25.8 | 26.23 | 25.12 | 25.27 | 25.27 | -0.33 (-1.29%) | 479,107 |
| 5 Dec 2022 | CNY | 25.51 | 25.85 | 25.3 | 25.6 | 25.6 | +0.11 (+0.43%) | 378,075 |
| 2 Dec 2022 | CNY | 25.01 | 25.66 | 25.01 | 25.49 | 25.49 | +0.48 (+1.92%) | 659,288 |
| 1 Dec 2022 | CNY | 25.25 | 25.25 | 25 | 25.01 | 25.01 | +0.14 (+0.56%) | 383,160 |
| 30 Nov 2022 | CNY | 25.43 | 25.66 | 24.81 | 24.87 | 24.87 | -0.55 (-2.16%) | 610,281 |
| 29 Nov 2022 | CNY | 24.8 | 25.47 | 24.8 | 25.42 | 25.42 | +1.05 (+4.31%) | 967,297 |
| 28 Nov 2022 | CNY | 24.46 | 24.76 | 24.25 | 24.37 | 24.37 | -0.45 (-1.81%) | 391,460 |
| 25 Nov 2022 | CNY | 24.98 | 25.34 | 24.44 | 24.82 | 24.82 | +0.12 (+0.49%) | 616,908 |
| 24 Nov 2022 | CNY | 24.68 | 25.09 | 24.62 | 24.7 | 24.7 | +0.02 (+0.08%) | 426,500 |
| 23 Nov 2022 | CNY | 25.09 | 25.22 | 24.42 | 24.68 | 24.68 | -0.41 (-1.63%) | 637,500 |
| 22 Nov 2022 | CNY | 25.37 | 25.5 | 24.92 | 25.09 | 25.09 | -0.07 (-0.28%) | 433,730 |
| 21 Nov 2022 | CNY | 25.01 | 25.49 | 24.91 | 25.16 | 25.16 | -0.19 (-0.75%) | 562,260 |
