| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 27.21 | 27.51 | 26.96 | 27.05 | 27.05 | -0.32 (-1.17%) | 936,300 |
| 3 Jan 2023 | CNY | 27.1 | 27.57 | 27.02 | 27.37 | 27.37 | +0.22 (+0.81%) | 939,626 |
| 30 Dec 2022 | CNY | 27.6 | 27.65 | 26.82 | 27.15 | 27.15 | +0.08 (+0.30%) | 732,682 |
| 29 Dec 2022 | CNY | 27.89 | 27.89 | 27 | 27.07 | 27.07 | -0.73 (-2.63%) | 788,597 |
| 28 Dec 2022 | CNY | 28.53 | 28.7 | 27.5 | 27.8 | 27.8 | -0.8 (-2.80%) | 776,000 |
| 27 Dec 2022 | CNY | 28.54 | 28.72 | 28.02 | 28.6 | 28.6 | +0.3 (+1.06%) | 941,818 |
| 26 Dec 2022 | CNY | 27.2 | 28.42 | 26.75 | 28.3 | 28.3 | +1.18 (+4.35%) | 1,112,080 |
| 23 Dec 2022 | CNY | 26.83 | 27.7 | 26.69 | 27.12 | 27.12 | -0.05 (-0.18%) | 848,500 |
| 22 Dec 2022 | CNY | 27.13 | 27.65 | 26.88 | 27.17 | 27.17 | -0.14 (-0.51%) | 920,020 |
| 21 Dec 2022 | CNY | 26.87 | 27.38 | 26.45 | 27.31 | 27.31 | +0.62 (+2.32%) | 1,140,480 |
| 20 Dec 2022 | CNY | 26.75 | 27 | 26.38 | 26.69 | 26.69 | +0.05 (+0.19%) | 1,126,895 |
| 19 Dec 2022 | CNY | 27.82 | 27.98 | 26.6 | 26.64 | 26.64 | -1.31 (-4.69%) | 1,516,922 |
| 16 Dec 2022 | CNY | 28.25 | 28.5 | 27.65 | 27.95 | 27.95 | -0.79 (-2.75%) | 1,471,482 |
| 15 Dec 2022 | CNY | 29.49 | 29.6 | 28.62 | 28.74 | 28.74 | -0.33 (-1.14%) | 1,729,000 |
| 14 Dec 2022 | CNY | 28.99 | 29.94 | 28.81 | 29.07 | 29.07 | +0.03 (+0.10%) | 1,880,871 |
| 13 Dec 2022 | CNY | 28.61 | 29.46 | 28.6 | 29.04 | 29.04 | +0.13 (+0.45%) | 1,351,659 |
| 12 Dec 2022 | CNY | 29.1 | 29.29 | 28.59 | 28.91 | 28.91 | -0.44 (-1.50%) | 1,666,442 |
| 9 Dec 2022 | CNY | 29.96 | 30 | 29.03 | 29.35 | 29.35 | -0.66 (-2.20%) | 3,228,387 |
| 8 Dec 2022 | CNY | 28.58 | 30.19 | 28.05 | 30.01 | 30.01 | +1.44 (+5.04%) | 3,842,877 |
| 7 Dec 2022 | CNY | 28.45 | 29.05 | 28.33 | 28.57 | 28.57 | -0.02 (-0.07%) | 1,581,258 |
| 6 Dec 2022 | CNY | 28.12 | 28.8 | 28 | 28.59 | 28.59 | +0.38 (+1.35%) | 1,488,563 |
| 5 Dec 2022 | CNY | 27.63 | 28.23 | 27.58 | 28.21 | 28.21 | +0.65 (+2.36%) | 1,321,764 |
| 2 Dec 2022 | CNY | 28.03 | 28.36 | 27.46 | 27.56 | 27.56 | -0.71 (-2.51%) | 1,473,353 |
| 1 Dec 2022 | CNY | 28.02 | 28.45 | 27.58 | 28.27 | 28.27 | +0.99 (+3.63%) | 1,598,900 |
| 30 Nov 2022 | CNY | 28.06 | 28.06 | 27.21 | 27.28 | 27.28 | -0.88 (-3.13%) | 816,752 |
| 29 Nov 2022 | CNY | 27.56 | 28.33 | 27.56 | 28.16 | 28.16 | +0.6 (+2.18%) | 761,160 |
| 28 Nov 2022 | CNY | 28.19 | 28.19 | 27 | 27.56 | 27.56 | -0.5 (-1.78%) | 718,680 |
| 25 Nov 2022 | CNY | 28.05 | 28.39 | 27.69 | 28.06 | 28.06 | +0.01 (+0.04%) | 635,315 |
| 24 Nov 2022 | CNY | 28.19 | 28.8 | 27.82 | 28.05 | 28.05 | +0.1 (+0.36%) | 1,008,207 |
| 23 Nov 2022 | CNY | 28.05 | 28.27 | 27.55 | 27.95 | 27.95 | -0.23 (-0.82%) | 1,294,132 |
