| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 30.65 | 30.65 | 29.6 | 30.19 | 30.19 | +0.07 (+0.23%) | 910,531 |
| 4 Jan 2023 | CNY | 30.74 | 30.81 | 29.86 | 30.12 | 30.12 | -0.37 (-1.21%) | 829,507 |
| 3 Jan 2023 | CNY | 30.74 | 31.29 | 29.5 | 30.49 | 30.49 | -0.24 (-0.78%) | 1,972,137 |
| 30 Dec 2022 | CNY | 31.73 | 32 | 30 | 30.73 | 30.73 | +2 (+6.96%) | 2,854,896 |
| 29 Dec 2022 | CNY | 28.67 | 29.23 | 28.51 | 28.73 | 28.73 | +0.1 (+0.35%) | 307,817 |
| 28 Dec 2022 | CNY | 29.51 | 29.95 | 28.56 | 28.63 | 28.63 | -0.85 (-2.88%) | 598,339 |
| 27 Dec 2022 | CNY | 29.56 | 29.81 | 29.05 | 29.48 | 29.48 | +0.01 (+0.03%) | 645,690 |
| 26 Dec 2022 | CNY | 28.06 | 29.65 | 28.06 | 29.47 | 29.47 | +1.41 (+5.02%) | 940,480 |
| 23 Dec 2022 | CNY | 28.34 | 28.63 | 27.9 | 28.06 | 28.06 | -0.25 (-0.88%) | 485,474 |
| 22 Dec 2022 | CNY | 28.71 | 29.61 | 28.15 | 28.31 | 28.31 | -0.39 (-1.36%) | 654,106 |
| 21 Dec 2022 | CNY | 28.74 | 29.58 | 28.5 | 28.7 | 28.7 | -0.38 (-1.31%) | 553,473 |
| 20 Dec 2022 | CNY | 28.55 | 29.78 | 28.55 | 29.08 | 29.08 | -0.04 (-0.14%) | 369,574 |
| 19 Dec 2022 | CNY | 29.32 | 29.72 | 28.67 | 29.12 | 29.12 | -0.27 (-0.92%) | 657,732 |
| 16 Dec 2022 | CNY | 30.5 | 30.72 | 29.23 | 29.39 | 29.39 | -1.41 (-4.58%) | 1,245,046 |
| 15 Dec 2022 | CNY | 30.43 | 31.15 | 29.81 | 30.8 | 30.8 | +0.39 (+1.28%) | 831,974 |
| 14 Dec 2022 | CNY | 30.36 | 31.97 | 29.96 | 30.41 | 30.41 | +0.05 (+0.16%) | 1,246,594 |
| 13 Dec 2022 | CNY | 30.9 | 31.01 | 30.2 | 30.36 | 30.36 | -0.63 (-2.03%) | 884,038 |
| 12 Dec 2022 | CNY | 31.91 | 31.91 | 30.84 | 30.99 | 30.99 | -0.61 (-1.93%) | 1,098,168 |
| 9 Dec 2022 | CNY | 31.6 | 32.16 | 31.03 | 31.6 | 31.6 | +0.13 (+0.41%) | 1,576,628 |
| 8 Dec 2022 | CNY | 30.6 | 31.88 | 30.42 | 31.47 | 31.47 | +0.87 (+2.84%) | 1,978,889 |
| 7 Dec 2022 | CNY | 30.31 | 31.18 | 30 | 30.6 | 30.6 | +0.3 (+0.99%) | 1,548,700 |
| 6 Dec 2022 | CNY | 30.4 | 31.09 | 30.18 | 30.3 | 30.3 | -0.27 (-0.88%) | 1,243,217 |
| 5 Dec 2022 | CNY | 31.2 | 32.22 | 30.21 | 30.57 | 30.57 | -0.78 (-2.49%) | 1,831,945 |
| 2 Dec 2022 | CNY | 30.5 | 32.48 | 30.36 | 31.35 | 31.35 | +1 (+3.29%) | 2,234,808 |
| 1 Dec 2022 | CNY | 29.95 | 30.8 | 29.95 | 30.35 | 30.35 | +0.68 (+2.29%) | 1,257,880 |
| 30 Nov 2022 | CNY | 30.31 | 30.31 | 29.17 | 29.67 | 29.67 | -0.18 (-0.60%) | 1,069,320 |
| 29 Nov 2022 | CNY | 29.97 | 30.5 | 29.7 | 29.85 | 29.85 | +0.06 (+0.20%) | 1,169,000 |
| 28 Nov 2022 | CNY | 30.43 | 30.97 | 29.58 | 29.79 | 29.79 | -0.76 (-2.49%) | 1,376,527 |
| 25 Nov 2022 | CNY | 31.14 | 32.23 | 30.41 | 30.55 | 30.55 | -0.75 (-2.40%) | 1,109,905 |
| 24 Nov 2022 | CNY | 31.28 | 31.83 | 30.67 | 31.3 | 31.3 | +0.16 (+0.51%) | 741,100 |
