| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 30 | 30.02 | 29.2 | 29.31 | 29.31 | -0.84 (-2.79%) | 4,728,820 |
| 5 Jan 2023 | CNY | 30.2 | 30.87 | 29.83 | 30.15 | 30.15 | -0.37 (-1.21%) | 5,699,953 |
| 4 Jan 2023 | CNY | 29.84 | 30.7 | 29.51 | 30.52 | 30.52 | +0.77 (+2.59%) | 8,891,167 |
| 3 Jan 2023 | CNY | 27.73 | 30.27 | 27.6 | 29.75 | 29.75 | +2.02 (+7.28%) | 9,261,140 |
| 30 Dec 2022 | CNY | 27.5 | 28.36 | 27.04 | 27.73 | 27.73 | +0.27 (+0.98%) | 4,322,324 |
| 29 Dec 2022 | CNY | 27.39 | 27.97 | 26.82 | 27.46 | 27.46 | +0.05 (+0.18%) | 4,874,538 |
| 28 Dec 2022 | CNY | 28.1 | 28.46 | 27.2 | 27.41 | 27.41 | -0.81 (-2.87%) | 4,031,785 |
| 27 Dec 2022 | CNY | 29.25 | 29.25 | 27.8 | 28.22 | 28.22 | -1.06 (-3.62%) | 5,653,684 |
| 26 Dec 2022 | CNY | 29.05 | 29.62 | 28.61 | 29.28 | 29.28 | +0.22 (+0.76%) | 5,148,718 |
| 23 Dec 2022 | CNY | 27.95 | 29.77 | 27.7 | 29.06 | 29.06 | +1.1 (+3.93%) | 6,749,502 |
| 22 Dec 2022 | CNY | 29 | 29.19 | 27.44 | 27.96 | 27.96 | -0.98 (-3.39%) | 7,123,115 |
| 21 Dec 2022 | CNY | 28.46 | 29.85 | 28.46 | 28.94 | 28.94 | -0.36 (-1.23%) | 6,365,140 |
| 20 Dec 2022 | CNY | 32 | 32.45 | 29 | 29.3 | 29.3 | -1.54 (-4.99%) | 9,792,150 |
| 19 Dec 2022 | CNY | 31.62 | 32.16 | 30.53 | 30.84 | 30.84 | -1.44 (-4.46%) | 9,696,539 |
| 16 Dec 2022 | CNY | 31.54 | 33.25 | 31.15 | 32.28 | 32.28 | +0.39 (+1.22%) | 14,734,156 |
| 15 Dec 2022 | CNY | 30.13 | 33.43 | 30.13 | 31.89 | 31.89 | +1.36 (+4.45%) | 14,504,098 |
| 14 Dec 2022 | CNY | 30.03 | 32.98 | 29.15 | 30.53 | 30.53 | +0.51 (+1.70%) | 11,244,062 |
| 13 Dec 2022 | CNY | 30.55 | 31.64 | 29.93 | 30.02 | 30.02 | -0.48 (-1.57%) | 10,673,004 |
| 12 Dec 2022 | CNY | 26.67 | 32 | 26.4 | 30.5 | 30.5 | +3.83 (+14.36%) | 14,642,213 |
| 9 Dec 2022 | CNY | 27.01 | 27.13 | 26.46 | 26.67 | 26.67 | -0.46 (-1.70%) | 2,266,514 |
| 8 Dec 2022 | CNY | 28.29 | 28.29 | 26.95 | 27.13 | 27.13 | -0.89 (-3.18%) | 2,988,690 |
| 7 Dec 2022 | CNY | 28.74 | 28.82 | 27.85 | 28.02 | 28.02 | -0.79 (-2.74%) | 3,659,071 |
| 6 Dec 2022 | CNY | 29 | 29.63 | 28.63 | 28.81 | 28.81 | -0.33 (-1.13%) | 3,244,968 |
| 5 Dec 2022 | CNY | 28.78 | 29.47 | 28.4 | 29.14 | 29.14 | +0.3 (+1.04%) | 5,505,933 |
| 2 Dec 2022 | CNY | 27.39 | 29.79 | 27.25 | 28.84 | 28.84 | +1.4 (+5.10%) | 10,178,724 |
| 1 Dec 2022 | CNY | 26.24 | 27.58 | 26.16 | 27.44 | 27.44 | +1.08 (+4.10%) | 4,925,309 |
| 30 Nov 2022 | CNY | 25.85 | 26.69 | 25.32 | 26.36 | 26.36 | +0.42 (+1.62%) | 3,697,785 |
| 29 Nov 2022 | CNY | 25.33 | 25.95 | 25.04 | 25.94 | 25.94 | +0.83 (+3.31%) | 2,242,485 |
| 28 Nov 2022 | CNY | 24.93 | 25.7 | 24.7 | 25.11 | 25.11 | -0.34 (-1.34%) | 2,368,511 |
| 25 Nov 2022 | CNY | 26.4 | 26.97 | 25.37 | 25.45 | 25.45 | -0.76 (-2.90%) | 2,796,198 |
