| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 22.41 | 23.6 | 22.41 | 22.92 | 22.92 | +0.45 (+2.00%) | 1,044,980 |
| 5 Jan 2023 | CNY | 22.51 | 22.62 | 22.27 | 22.47 | 22.47 | -0.04 (-0.18%) | 266,400 |
| 4 Jan 2023 | CNY | 22.32 | 22.75 | 22.17 | 22.51 | 22.51 | +0.2 (+0.90%) | 404,800 |
| 3 Jan 2023 | CNY | 21.71 | 22.35 | 21.71 | 22.31 | 22.31 | +0.52 (+2.39%) | 376,230 |
| 30 Dec 2022 | CNY | 21.55 | 21.91 | 21.5 | 21.79 | 21.79 | +0.26 (+1.21%) | 269,800 |
| 29 Dec 2022 | CNY | 21.82 | 21.94 | 21.52 | 21.53 | 21.53 | -0.29 (-1.33%) | 318,680 |
| 28 Dec 2022 | CNY | 22.14 | 22.35 | 21.8 | 21.82 | 21.82 | -0.56 (-2.50%) | 275,690 |
| 27 Dec 2022 | CNY | 22.12 | 22.49 | 21.95 | 22.38 | 22.38 | +0.21 (+0.95%) | 302,991 |
| 26 Dec 2022 | CNY | 21.96 | 22.25 | 21.93 | 22.17 | 22.17 | +0.24 (+1.09%) | 210,430 |
| 23 Dec 2022 | CNY | 21.91 | 22.26 | 21.75 | 21.93 | 21.93 | 0.0 (0.0%) | 367,652 |
| 22 Dec 2022 | CNY | 22.51 | 22.91 | 21.93 | 21.93 | 21.93 | -0.62 (-2.75%) | 615,531 |
| 21 Dec 2022 | CNY | 22.49 | 22.75 | 22.24 | 22.55 | 22.55 | +0.06 (+0.27%) | 371,093 |
| 20 Dec 2022 | CNY | 22.89 | 22.9 | 22.35 | 22.49 | 22.49 | -0.11 (-0.49%) | 369,710 |
| 19 Dec 2022 | CNY | 23.69 | 23.8 | 22.54 | 22.6 | 22.6 | -1.21 (-5.08%) | 863,600 |
| 16 Dec 2022 | CNY | 23.7 | 23.89 | 23.23 | 23.81 | 23.81 | +0.12 (+0.51%) | 742,420 |
| 15 Dec 2022 | CNY | 23.6 | 24.12 | 23.31 | 23.69 | 23.69 | +0.24 (+1.02%) | 706,370 |
| 14 Dec 2022 | CNY | 23 | 23.66 | 22.87 | 23.45 | 23.45 | +0.42 (+1.82%) | 579,406 |
| 13 Dec 2022 | CNY | 23.41 | 23.41 | 22.85 | 23.03 | 23.03 | -0.39 (-1.67%) | 310,460 |
| 12 Dec 2022 | CNY | 23.45 | 23.56 | 23.18 | 23.42 | 23.42 | +0.05 (+0.21%) | 367,481 |
| 9 Dec 2022 | CNY | 23.55 | 23.76 | 23.24 | 23.37 | 23.37 | -0.14 (-0.60%) | 377,540 |
| 8 Dec 2022 | CNY | 23.88 | 23.88 | 23.42 | 23.51 | 23.51 | -0.17 (-0.72%) | 352,680 |
| 7 Dec 2022 | CNY | 23.84 | 23.84 | 23.51 | 23.68 | 23.68 | -0.07 (-0.29%) | 361,141 |
| 6 Dec 2022 | CNY | 23.73 | 24.03 | 23.65 | 23.75 | 23.75 | -0.17 (-0.71%) | 468,770 |
| 5 Dec 2022 | CNY | 23.97 | 24.09 | 23.72 | 23.92 | 23.92 | -0.01 (-0.04%) | 459,550 |
| 2 Dec 2022 | CNY | 23.5 | 23.95 | 23.44 | 23.93 | 23.93 | +0.42 (+1.79%) | 501,120 |
| 1 Dec 2022 | CNY | 23.45 | 23.86 | 23.34 | 23.51 | 23.51 | +0.29 (+1.25%) | 758,000 |
| 30 Nov 2022 | CNY | 23.5 | 23.59 | 23.1 | 23.22 | 23.22 | -0.19 (-0.81%) | 539,138 |
| 29 Nov 2022 | CNY | 23.1 | 23.45 | 23.03 | 23.41 | 23.41 | +0.42 (+1.83%) | 331,050 |
| 28 Nov 2022 | CNY | 23.27 | 23.33 | 22.25 | 22.99 | 22.99 | -0.28 (-1.20%) | 322,730 |
| 25 Nov 2022 | CNY | 23.76 | 23.76 | 23.27 | 23.27 | 23.27 | -0.14 (-0.60%) | 294,040 |
