| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 25.35 | 25.52 | 25.12 | 25.37 | 25.37 | +0.02 (+0.08%) | 533,991 |
| 5 Jan 2023 | CNY | 24.95 | 25.6 | 24.81 | 25.35 | 25.35 | +0.4 (+1.60%) | 898,300 |
| 4 Jan 2023 | CNY | 24.48 | 25.38 | 24.25 | 24.95 | 24.95 | +0.49 (+2.00%) | 900,000 |
| 3 Jan 2023 | CNY | 24.34 | 24.98 | 24.09 | 24.46 | 24.46 | +0.2 (+0.82%) | 1,230,309 |
| 30 Dec 2022 | CNY | 23.8 | 24.26 | 23.31 | 24.26 | 24.26 | +0.55 (+2.32%) | 622,564 |
| 29 Dec 2022 | CNY | 23.78 | 24.3 | 23.49 | 23.71 | 23.71 | -0.07 (-0.29%) | 502,100 |
| 28 Dec 2022 | CNY | 24 | 24.6 | 23.4 | 23.78 | 23.78 | -0.12 (-0.50%) | 964,100 |
| 27 Dec 2022 | CNY | 24.49 | 24.85 | 23.3 | 23.9 | 23.9 | -0.59 (-2.41%) | 1,793,155 |
| 26 Dec 2022 | CNY | 23.93 | 24.9 | 23.81 | 24.49 | 24.49 | +0.54 (+2.25%) | 756,243 |
| 23 Dec 2022 | CNY | 25.8 | 25.8 | 23.9 | 23.95 | 23.95 | -1.85 (-7.17%) | 1,526,185 |
| 22 Dec 2022 | CNY | 24.77 | 26.41 | 24.77 | 25.8 | 25.8 | +1.01 (+4.07%) | 1,285,786 |
| 21 Dec 2022 | CNY | 24.7 | 25.05 | 24.4 | 24.79 | 24.79 | -0.1 (-0.40%) | 364,418 |
| 20 Dec 2022 | CNY | 24.89 | 25.09 | 24.6 | 24.89 | 24.89 | 0.0 (0.0%) | 364,100 |
| 19 Dec 2022 | CNY | 25.15 | 26.35 | 24.6 | 24.89 | 24.89 | -0.35 (-1.39%) | 624,955 |
| 16 Dec 2022 | CNY | 25.94 | 26.46 | 25.1 | 25.24 | 25.24 | -1.01 (-3.85%) | 969,807 |
| 15 Dec 2022 | CNY | 27 | 28.49 | 26.1 | 26.25 | 26.25 | -1.11 (-4.06%) | 1,424,400 |
| 14 Dec 2022 | CNY | 26.66 | 27.96 | 26.4 | 27.36 | 27.36 | +0.69 (+2.59%) | 1,169,882 |
| 13 Dec 2022 | CNY | 26.5 | 26.67 | 26.17 | 26.67 | 26.67 | +0.28 (+1.06%) | 450,305 |
| 12 Dec 2022 | CNY | 27.21 | 27.21 | 26.3 | 26.39 | 26.39 | -0.19 (-0.71%) | 720,108 |
| 9 Dec 2022 | CNY | 27.41 | 27.85 | 26.57 | 26.58 | 26.58 | -1.13 (-4.08%) | 1,027,620 |
| 8 Dec 2022 | CNY | 27.51 | 28.08 | 27.2 | 27.71 | 27.71 | -0.12 (-0.43%) | 725,503 |
| 7 Dec 2022 | CNY | 27.68 | 27.93 | 27.11 | 27.83 | 27.83 | +0.18 (+0.65%) | 839,807 |
| 6 Dec 2022 | CNY | 27.37 | 27.88 | 27.24 | 27.65 | 27.65 | +0.14 (+0.51%) | 752,017 |
| 5 Dec 2022 | CNY | 29.3 | 29.65 | 27.1 | 27.51 | 27.51 | -1.75 (-5.98%) | 1,811,018 |
| 2 Dec 2022 | CNY | 28.32 | 29.6 | 28.29 | 29.26 | 29.26 | +0.94 (+3.32%) | 1,411,680 |
| 1 Dec 2022 | CNY | 28 | 28.9 | 27.5 | 28.32 | 28.32 | +0.92 (+3.36%) | 1,063,347 |
| 30 Nov 2022 | CNY | 28 | 28.7 | 27.2 | 27.4 | 27.4 | -0.75 (-2.66%) | 666,200 |
| 29 Nov 2022 | CNY | 27.54 | 28.35 | 27.2 | 28.15 | 28.15 | +0.87 (+3.19%) | 963,304 |
| 28 Nov 2022 | CNY | 26.99 | 27.73 | 26.78 | 27.28 | 27.28 | 0.0 (0.0%) | 700,347 |
| 25 Nov 2022 | CNY | 28.43 | 28.43 | 27.12 | 27.28 | 27.28 | -1.09 (-3.84%) | 978,300 |
