| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 21 | 21 | 20.55 | 20.59 | 20.59 | -0.18 (-0.87%) | 610,300 |
| 5 Jan 2023 | CNY | 20.78 | 21.15 | 20.46 | 20.77 | 20.77 | +0.22 (+1.07%) | 797,800 |
| 4 Jan 2023 | CNY | 20.31 | 20.66 | 20.27 | 20.55 | 20.55 | +0.25 (+1.23%) | 681,845 |
| 3 Jan 2023 | CNY | 19.89 | 20.34 | 19.79 | 20.3 | 20.3 | +0.51 (+2.58%) | 551,324 |
| 30 Dec 2022 | CNY | 19.63 | 19.88 | 19.51 | 19.79 | 19.79 | +0.2 (+1.02%) | 302,090 |
| 29 Dec 2022 | CNY | 19.51 | 19.83 | 19.5 | 19.59 | 19.59 | -0.11 (-0.56%) | 497,900 |
| 28 Dec 2022 | CNY | 20.2 | 20.21 | 19.61 | 19.7 | 19.7 | -0.45 (-2.23%) | 495,000 |
| 27 Dec 2022 | CNY | 20.4 | 20.4 | 19.87 | 20.15 | 20.15 | +0.1 (+0.50%) | 449,876 |
| 26 Dec 2022 | CNY | 20.1 | 20.29 | 20 | 20.05 | 20.05 | +0.36 (+1.83%) | 534,610 |
| 23 Dec 2022 | CNY | 19.69 | 20 | 19.5 | 19.69 | 19.69 | -0.19 (-0.96%) | 401,500 |
| 22 Dec 2022 | CNY | 20.81 | 20.81 | 19.88 | 19.88 | 19.88 | -0.78 (-3.78%) | 655,763 |
| 21 Dec 2022 | CNY | 21.08 | 21.16 | 20.3 | 20.66 | 20.66 | -0.25 (-1.20%) | 787,131 |
| 20 Dec 2022 | CNY | 20.14 | 20.93 | 20.05 | 20.91 | 20.91 | +0.75 (+3.72%) | 879,300 |
| 19 Dec 2022 | CNY | 20.78 | 20.85 | 20.13 | 20.16 | 20.16 | -0.55 (-2.66%) | 457,600 |
| 16 Dec 2022 | CNY | 21.01 | 21.15 | 20.53 | 20.71 | 20.71 | -0.45 (-2.13%) | 621,906 |
| 15 Dec 2022 | CNY | 21 | 21.18 | 20.81 | 21.16 | 21.16 | +0.29 (+1.39%) | 553,600 |
| 14 Dec 2022 | CNY | 20.91 | 21.29 | 20.86 | 20.87 | 20.87 | -0.14 (-0.67%) | 510,200 |
| 13 Dec 2022 | CNY | 21.38 | 21.38 | 20.94 | 21.01 | 21.01 | -0.27 (-1.27%) | 587,730 |
| 12 Dec 2022 | CNY | 21.28 | 21.53 | 21.08 | 21.28 | 21.28 | +0.01 (+0.05%) | 828,533 |
| 9 Dec 2022 | CNY | 21.42 | 21.66 | 21.25 | 21.27 | 21.27 | -0.36 (-1.66%) | 910,540 |
| 8 Dec 2022 | CNY | 21.83 | 21.84 | 21.52 | 21.63 | 21.63 | -0.2 (-0.92%) | 500,040 |
| 7 Dec 2022 | CNY | 21.99 | 22.07 | 21.65 | 21.83 | 21.83 | -0.06 (-0.27%) | 612,712 |
| 6 Dec 2022 | CNY | 22.17 | 22.2 | 21.83 | 21.89 | 21.89 | -0.36 (-1.62%) | 1,060,112 |
| 5 Dec 2022 | CNY | 22.01 | 22.54 | 21.92 | 22.25 | 22.25 | +0.22 (+1.00%) | 1,147,900 |
| 2 Dec 2022 | CNY | 21.78 | 22.47 | 21.72 | 22.03 | 22.03 | +0.25 (+1.15%) | 934,296 |
| 1 Dec 2022 | CNY | 22.2 | 22.2 | 21.78 | 21.78 | 21.78 | -0.03 (-0.14%) | 637,500 |
| 30 Nov 2022 | CNY | 21.84 | 21.98 | 21.56 | 21.81 | 21.81 | -0.03 (-0.14%) | 658,200 |
| 29 Nov 2022 | CNY | 21.51 | 21.94 | 21.43 | 21.84 | 21.84 | +0.32 (+1.49%) | 633,717 |
| 28 Nov 2022 | CNY | 21.46 | 21.86 | 21.13 | 21.52 | 21.52 | -0.38 (-1.74%) | 831,428 |
| 25 Nov 2022 | CNY | 22.35 | 22.4 | 21.88 | 21.9 | 21.9 | -0.53 (-2.36%) | 865,505 |
