| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 26.7 | 27.16 | 26.54 | 26.81 | 26.81 | -0.18 (-0.67%) | 316,020 |
| 3 Jan 2023 | CNY | 26.59 | 27.05 | 26.34 | 26.99 | 26.99 | +0.36 (+1.35%) | 357,820 |
| 30 Dec 2022 | CNY | 26.72 | 27.32 | 26.58 | 26.63 | 26.63 | -0.09 (-0.34%) | 267,660 |
| 29 Dec 2022 | CNY | 27.02 | 27.48 | 26.71 | 26.72 | 26.72 | -0.54 (-1.98%) | 339,540 |
| 28 Dec 2022 | CNY | 28.2 | 28.3 | 27.26 | 27.26 | 27.26 | -0.54 (-1.94%) | 364,894 |
| 27 Dec 2022 | CNY | 28 | 28 | 27 | 27.8 | 27.8 | -0.07 (-0.25%) | 344,397 |
| 26 Dec 2022 | CNY | 26.79 | 27.91 | 26.4 | 27.87 | 27.87 | +1.02 (+3.80%) | 567,446 |
| 23 Dec 2022 | CNY | 27.5 | 27.7 | 26.18 | 26.85 | 26.85 | -1.15 (-4.11%) | 929,186 |
| 22 Dec 2022 | CNY | 29.88 | 29.98 | 27.88 | 28 | 28 | -1.88 (-6.29%) | 1,219,780 |
| 21 Dec 2022 | CNY | 28.74 | 30.1 | 28.16 | 29.88 | 29.88 | +1.43 (+5.03%) | 2,015,588 |
| 20 Dec 2022 | CNY | 27.25 | 30.42 | 27.24 | 28.45 | 28.45 | +1.19 (+4.37%) | 637,762 |
| 19 Dec 2022 | CNY | 27.99 | 28.2 | 27.11 | 27.26 | 27.26 | -0.64 (-2.29%) | 245,494 |
| 16 Dec 2022 | CNY | 28.39 | 28.69 | 27.81 | 27.9 | 27.9 | -0.55 (-1.93%) | 309,152 |
| 15 Dec 2022 | CNY | 28.28 | 28.7 | 28.17 | 28.45 | 28.45 | +0.09 (+0.32%) | 249,100 |
| 14 Dec 2022 | CNY | 28.69 | 28.75 | 28.23 | 28.36 | 28.36 | -0.2 (-0.70%) | 197,440 |
| 13 Dec 2022 | CNY | 28.95 | 29.31 | 28.5 | 28.56 | 28.56 | -0.29 (-1.01%) | 480,680 |
| 12 Dec 2022 | CNY | 28.77 | 28.95 | 28.44 | 28.85 | 28.85 | +0.1 (+0.35%) | 372,440 |
| 9 Dec 2022 | CNY | 28.79 | 28.84 | 28.54 | 28.75 | 28.75 | +0.09 (+0.31%) | 279,142 |
| 8 Dec 2022 | CNY | 28.81 | 28.81 | 28.6 | 28.66 | 28.66 | -0.02 (-0.07%) | 346,268 |
| 7 Dec 2022 | CNY | 28.8 | 28.88 | 28.62 | 28.68 | 28.68 | -0.16 (-0.55%) | 238,720 |
| 6 Dec 2022 | CNY | 28.81 | 29 | 28.63 | 28.84 | 28.84 | +0.03 (+0.10%) | 277,120 |
| 5 Dec 2022 | CNY | 29 | 29 | 28.65 | 28.81 | 28.81 | 0.0 (0.0%) | 301,100 |
| 2 Dec 2022 | CNY | 28.52 | 28.89 | 28.24 | 28.81 | 28.81 | +0.29 (+1.02%) | 348,820 |
| 1 Dec 2022 | CNY | 28.77 | 28.94 | 28.51 | 28.52 | 28.52 | +0.2 (+0.71%) | 448,810 |
| 30 Nov 2022 | CNY | 28.8 | 28.8 | 28.22 | 28.32 | 28.32 | -0.4 (-1.39%) | 362,100 |
| 29 Nov 2022 | CNY | 27.91 | 28.86 | 27.91 | 28.72 | 28.72 | +0.64 (+2.28%) | 385,340 |
| 28 Nov 2022 | CNY | 28.15 | 28.15 | 27.52 | 28.08 | 28.08 | -0.01 (-0.04%) | 363,840 |
| 25 Nov 2022 | CNY | 28.84 | 28.84 | 28.08 | 28.09 | 28.09 | -0.56 (-1.95%) | 261,200 |
| 24 Nov 2022 | CNY | 28.86 | 29.13 | 28.41 | 28.65 | 28.65 | -0.05 (-0.17%) | 329,460 |
| 23 Nov 2022 | CNY | 29.55 | 29.55 | 28.6 | 28.7 | 28.7 | -0.87 (-2.94%) | 550,160 |
