| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 20.33 | 20.45 | 20.12 | 20.43 | 20.43 | +0.1 (+0.49%) | 1,131,402 |
| 4 Jan 2023 | CNY | 20.15 | 20.52 | 20.02 | 20.33 | 20.33 | +0.15 (+0.74%) | 1,448,303 |
| 3 Jan 2023 | CNY | 19.85 | 20.28 | 19.73 | 20.18 | 20.18 | +0.46 (+2.33%) | 1,423,783 |
| 30 Dec 2022 | CNY | 19.83 | 20 | 19.62 | 19.72 | 19.72 | +0.07 (+0.36%) | 1,150,652 |
| 29 Dec 2022 | CNY | 19.99 | 20.67 | 19.58 | 19.65 | 19.65 | -0.47 (-2.34%) | 2,174,587 |
| 28 Dec 2022 | CNY | 20.39 | 20.4 | 19.8 | 20.12 | 20.12 | -0.44 (-2.14%) | 1,847,920 |
| 27 Dec 2022 | CNY | 20.23 | 20.68 | 19.76 | 20.56 | 20.56 | +0.48 (+2.39%) | 2,333,533 |
| 26 Dec 2022 | CNY | 19.48 | 20.15 | 19.4 | 20.08 | 20.08 | +0.71 (+3.67%) | 1,750,156 |
| 23 Dec 2022 | CNY | 19.7 | 19.76 | 19.15 | 19.37 | 19.37 | -0.49 (-2.47%) | 2,161,675 |
| 22 Dec 2022 | CNY | 20.01 | 20.35 | 19.76 | 19.86 | 19.86 | -0.15 (-0.75%) | 1,905,540 |
| 21 Dec 2022 | CNY | 20.35 | 20.42 | 19.83 | 20.01 | 20.01 | -0.27 (-1.33%) | 1,506,205 |
| 20 Dec 2022 | CNY | 20.64 | 20.64 | 20.18 | 20.28 | 20.28 | -0.31 (-1.51%) | 1,125,504 |
| 19 Dec 2022 | CNY | 21.26 | 21.36 | 20.56 | 20.59 | 20.59 | -0.72 (-3.38%) | 1,982,287 |
| 16 Dec 2022 | CNY | 21.68 | 21.88 | 21.11 | 21.31 | 21.31 | -0.41 (-1.89%) | 2,289,666 |
| 15 Dec 2022 | CNY | 22.49 | 22.49 | 21.71 | 21.72 | 21.72 | -0.6 (-2.69%) | 2,745,363 |
| 14 Dec 2022 | CNY | 21.87 | 22.56 | 21.6 | 22.32 | 22.32 | +0.44 (+2.01%) | 4,044,734 |
| 13 Dec 2022 | CNY | 21.81 | 22.31 | 21.67 | 21.88 | 21.88 | +0.02 (+0.09%) | 3,300,815 |
| 12 Dec 2022 | CNY | 21.81 | 22.38 | 21.7 | 21.86 | 21.86 | -0.19 (-0.86%) | 2,743,029 |
| 9 Dec 2022 | CNY | 22.66 | 22.86 | 21.92 | 22.05 | 22.05 | -0.88 (-3.84%) | 6,055,454 |
| 8 Dec 2022 | CNY | 20.95 | 23.6 | 20.9 | 22.93 | 22.93 | +2.06 (+9.87%) | 10,003,535 |
| 7 Dec 2022 | CNY | 20.79 | 21.11 | 20.64 | 20.87 | 20.87 | +0.08 (+0.38%) | 1,714,521 |
| 6 Dec 2022 | CNY | 20.5 | 21.15 | 20.38 | 20.79 | 20.79 | +0.15 (+0.73%) | 2,083,017 |
| 5 Dec 2022 | CNY | 20.8 | 20.94 | 20.41 | 20.64 | 20.64 | +0.11 (+0.54%) | 1,846,354 |
| 2 Dec 2022 | CNY | 19.98 | 20.95 | 19.9 | 20.53 | 20.53 | +0.55 (+2.75%) | 2,586,698 |
| 1 Dec 2022 | CNY | 19.68 | 20.18 | 19.68 | 19.98 | 19.98 | +0.32 (+1.63%) | 1,839,693 |
| 30 Nov 2022 | CNY | 20.34 | 20.52 | 19.6 | 19.66 | 19.66 | -0.74 (-3.63%) | 2,605,223 |
| 29 Nov 2022 | CNY | 19.61 | 20.5 | 19.61 | 20.4 | 20.4 | +0.75 (+3.82%) | 1,865,844 |
| 28 Nov 2022 | CNY | 19.81 | 20 | 19.46 | 19.65 | 19.65 | -0.53 (-2.63%) | 1,762,349 |
| 25 Nov 2022 | CNY | 20.39 | 20.6 | 20 | 20.18 | 20.18 | -0.12 (-0.59%) | 1,465,141 |
| 24 Nov 2022 | CNY | 20.54 | 20.95 | 20.27 | 20.3 | 20.3 | -0.23 (-1.12%) | 2,233,561 |
